Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.71 | 40.96 | 39.62 | 40.92 | 23,090 | +1.39(+3.50%) |
Oct 30, 2018 | 38.65 | 39.54 | 38.49 | 39.54 | 25,951 | +0.47(+1.20%) |
Oct 29, 2018 | 41.07 | 41.20 | 38.77 | 39.07 | 27,178 | -1.98(-4.83%) |
Oct 26, 2018 | 41.19 | 42.32 | 40.71 | 41.05 | 20,266 | -1.47(-3.46%) |
Oct 25, 2018 | 41.29 | 42.52 | 41.22 | 42.52 | 5,566 | +1.35(+3.29%) |
Oct 24, 2018 | 42.62 | 42.62 | 41.17 | 41.17 | 5,197 | -1.56(-3.65%) |
Oct 23, 2018 | 42.38 | 42.80 | 42.03 | 42.73 | 35,112 | -0.52(-1.21%) |
Oct 22, 2018 | 43.18 | 43.30 | 42.74 | 43.25 | 7,471 | +0.49(+1.15%) |
Oct 19, 2018 | 43.32 | 43.32 | 42.73 | 42.76 | 6,181 | -0.40(-0.94%) |
Oct 18, 2018 | 43.78 | 43.78 | 43.14 | 43.16 | 3,071 | -0.89(-2.02%) |
Oct 17, 2018 | 43.88 | 44.05 | 43.78 | 44.05 | 4,531 | +0.34(+0.77%) |
Oct 16, 2018 | 42.92 | 43.72 | 42.92 | 43.72 | 2,902 | +1.10(+2.57%) |
Oct 15, 2018 | 43.24 | 43.24 | 42.18 | 42.62 | 8,627 | -0.70(-1.62%) |
Oct 12, 2018 | 43.05 | 43.36 | 42.40 | 43.32 | 23,509 | +1.03(+2.45%) |
Oct 11, 2018 | 41.69 | 42.30 | 41.48 | 42.29 | 16,720 | +0.14(+0.33%) |
Oct 10, 2018 | 43.71 | 43.91 | 41.54 | 42.15 | 17,182 | -1.93(-4.39%) |
Oct 09, 2018 | 44.41 | 44.41 | 43.93 | 44.08 | 6,486 | -0.31(-0.70%) |
Oct 08, 2018 | 44.60 | 44.81 | 44.21 | 44.39 | 8,563 | -0.62(-1.37%) |
Oct 05, 2018 | 45.71 | 45.71 | 44.55 | 45.01 | 8,005 | -0.61(-1.34%) |
Oct 04, 2018 | 46.16 | 46.16 | 45.23 | 45.62 | 15,108 | -0.81(-1.74%) |
Oct 03, 2018 | 46.65 | 46.66 | 46.28 | 46.43 | 6,683 | +0.09(+0.19%) |
Oct 02, 2018 | 46.59 | 46.59 | 46.16 | 46.34 | 25,025 | -0.44(-0.93%) |
Oct 01, 2018 | 47.00 | 47.40 | 46.75 | 46.78 | 10,490 | -0.20(-0.43%) |
Sep 28, 2018 | 47.07 | 47.13 | 46.77 | 46.98 | 22,597 | -0.14(-0.29%) |
Sep 27, 2018 | 46.84 | 47.12 | 46.75 | 47.12 | 13,856 | +0.71(+1.53%) |
Sep 26, 2018 | 46.73 | 46.73 | 46.36 | 46.41 | 12,876 | -0.23(-0.49%) |
Sep 25, 2018 | 46.38 | 46.64 | 46.33 | 46.64 | 3,732 | +0.31(+0.66%) |
Sep 24, 2018 | 45.66 | 46.33 | 45.39 | 46.33 | 7,088 | +0.15(+0.32%) |
Sep 21, 2018 | 46.73 | 46.82 | 46.14 | 46.18 | 20,672 | -0.43(-0.93%) |
Sep 20, 2018 | 46.58 | 46.93 | 46.50 | 46.62 | 154,525 | -0.04(-0.08%) |
Sep 19, 2018 | 46.53 | 46.84 | 46.32 | 46.66 | 4,165 | +0.03(+0.07%) |
Sep 18, 2018 | 46.37 | 46.75 | 46.37 | 46.63 | 6,779 | +0.23(+0.49%) |
Sep 17, 2018 | 47.15 | 47.47 | 46.38 | 46.40 | 11,751 | -1.14(-2.41%) |
Sep 14, 2018 | 47.68 | 47.71 | 47.34 | 47.55 | 4,965 | +0.00(+0.00%) |
Sep 13, 2018 | 46.89 | 47.67 | 46.88 | 47.55 | 16,447 | +0.65(+1.38%) |
Sep 12, 2018 | 46.42 | 46.90 | 46.30 | 46.90 | 9,749 | +0.47(+1.00%) |
Sep 11, 2018 | 45.76 | 46.43 | 45.39 | 46.43 | 8,857 | +0.57(+1.25%) |
Sep 10, 2018 | 46.61 | 46.62 | 45.81 | 45.86 | 18,187 | -0.70(-1.50%) |
Sep 07, 2018 | 46.13 | 46.78 | 46.13 | 46.56 | 3,141 | +0.10(+0.21%) |
Sep 06, 2018 | 47.36 | 47.36 | 46.26 | 46.46 | 8,429 | -0.60(-1.28%) |
Sep 05, 2018 | 48.25 | 48.25 | 46.98 | 47.06 | 17,529 | -1.28(-2.65%) |
Sep 04, 2018 | 48.43 | 48.56 | 48.14 | 48.35 | 9,886 | -0.11(-0.22%) |
Aug 31, 2018 | 48.45 | 48.45 | 48.45 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 48.28 | 48.69 | 48.28 | 48.41 | 9,631 | -0.17(-0.35%) |
Aug 29, 2018 | 48.27 | 48.76 | 48.27 | 48.58 | 8,062 | +0.43(+0.90%) |
Aug 28, 2018 | 48.36 | 48.36 | 47.88 | 48.15 | 10,879 | -0.09(-0.19%) |
Aug 27, 2018 | 47.93 | 48.25 | 47.90 | 48.24 | 12,612 | +0.64(+1.34%) |
Aug 24, 2018 | 47.44 | 47.86 | 47.32 | 47.61 | 8,410 | +0.34(+0.72%) |
Aug 23, 2018 | 47.90 | 48.36 | 47.26 | 47.26 | 7,449 | -0.28(-0.59%) |
Aug 22, 2018 | 47.21 | 47.55 | 47.21 | 47.55 | 2,699 | +0.35(+0.73%) |
Aug 21, 2018 | 46.97 | 47.59 | 46.97 | 47.20 | 3,307 | +0.23(+0.48%) |
Aug 20, 2018 | 47.02 | 47.27 | 46.92 | 46.97 | 26,668 | -0.03(-0.06%) |
Aug 17, 2018 | 47.22 | 47.22 | 46.63 | 47.00 | 13,477 | -0.34(-0.71%) |
Aug 16, 2018 | 47.47 | 47.80 | 47.21 | 47.34 | 8,513 | +0.07(+0.15%) |
Aug 15, 2018 | 47.40 | 47.55 | 46.89 | 47.27 | 19,174 | -0.52(-1.09%) |
Aug 14, 2018 | 48.32 | 48.60 | 47.67 | 47.79 | 15,833 | -0.82(-1.68%) |
Aug 13, 2018 | 48.93 | 49.17 | 48.55 | 48.61 | 6,627 | -0.44(-0.91%) |
Aug 10, 2018 | 48.63 | 49.27 | 48.63 | 49.06 | 8,714 | +0.19(+0.38%) |
Aug 09, 2018 | 48.10 | 49.05 | 48.10 | 48.87 | 7,668 | +0.50(+1.04%) |
Aug 08, 2018 | 48.54 | 48.65 | 48.22 | 48.37 | 10,927 | -0.25(-0.51%) |
Aug 07, 2018 | 48.79 | 49.03 | 48.55 | 48.61 | 15,294 | -0.02(-0.04%) |
Aug 06, 2018 | 48.37 | 48.63 | 48.17 | 48.63 | 9,831 | +0.26(+0.54%) |
Aug 03, 2018 | 48.61 | 48.61 | 47.99 | 48.37 | 7,498 | -0.16(-0.34%) |
Aug 02, 2018 | 48.18 | 48.56 | 47.95 | 48.53 | 11,085 | +0.16(+0.33%) |