Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.86 | 48.03 | 45.85 | 46.16 | 2,118,420 | -1.49(-3.12%) |
Oct 30, 2018 | 45.88 | 48.12 | 45.66 | 47.64 | 873,042 | +2.12(+4.65%) |
Oct 29, 2018 | 40.47 | 45.64 | 40.47 | 45.53 | 1,301,787 | +6.12(+15.54%) |
Oct 26, 2018 | 38.49 | 39.57 | 38.33 | 39.40 | 524,262 | +0.65(+1.69%) |
Oct 25, 2018 | 38.49 | 38.87 | 38.25 | 38.75 | 502,571 | +0.48(+1.26%) |
Oct 24, 2018 | 38.69 | 39.02 | 38.16 | 38.27 | 475,684 | -0.57(-1.46%) |
Oct 23, 2018 | 38.66 | 39.04 | 38.56 | 38.83 | 448,862 | -0.16(-0.42%) |
Oct 22, 2018 | 39.32 | 39.39 | 38.99 | 39.00 | 464,262 | -0.24(-0.61%) |
Oct 19, 2018 | 39.14 | 39.51 | 39.13 | 39.24 | 230,392 | +0.02(+0.04%) |
Oct 18, 2018 | 39.42 | 39.50 | 39.14 | 39.22 | 414,532 | -0.02(-0.04%) |
Oct 17, 2018 | 38.92 | 39.39 | 38.50 | 39.24 | 314,540 | +0.33(+0.86%) |
Oct 16, 2018 | 38.54 | 38.94 | 37.98 | 38.90 | 222,298 | +0.48(+1.26%) |
Oct 15, 2018 | 38.33 | 38.83 | 38.23 | 38.42 | 334,799 | +0.28(+0.73%) |
Oct 12, 2018 | 38.59 | 38.66 | 37.32 | 38.14 | 593,778 | -0.02(-0.06%) |
Oct 11, 2018 | 38.81 | 38.86 | 37.88 | 38.16 | 619,290 | -0.71(-1.82%) |
Oct 10, 2018 | 39.02 | 39.38 | 38.56 | 38.87 | 492,431 | -0.33(-0.85%) |
Oct 09, 2018 | 38.74 | 39.43 | 38.59 | 39.21 | 278,319 | +0.25(+0.64%) |
Oct 08, 2018 | 38.70 | 39.11 | 38.40 | 38.96 | 187,954 | +0.22(+0.56%) |
Oct 05, 2018 | 38.83 | 39.18 | 38.62 | 38.74 | 361,715 | -0.09(-0.22%) |
Oct 04, 2018 | 39.02 | 39.25 | 38.62 | 38.83 | 263,207 | -0.23(-0.60%) |
Oct 03, 2018 | 38.47 | 39.25 | 38.33 | 39.06 | 389,050 | +0.68(+1.78%) |
Oct 02, 2018 | 38.34 | 38.49 | 38.06 | 38.37 | 288,157 | -0.02(-0.04%) |
Oct 01, 2018 | 39.23 | 39.23 | 38.36 | 38.39 | 392,213 | -0.65(-1.65%) |
Sep 28, 2018 | 38.54 | 39.16 | 38.41 | 39.04 | 284,103 | +0.26(+0.68%) |
Sep 27, 2018 | 39.07 | 39.38 | 38.69 | 38.77 | 223,257 | -0.24(-0.62%) |
Sep 26, 2018 | 39.32 | 39.48 | 38.79 | 39.01 | 350,581 | -0.24(-0.61%) |
Sep 25, 2018 | 39.40 | 39.60 | 39.19 | 39.25 | 258,526 | -0.02(-0.04%) |
Sep 24, 2018 | 39.32 | 39.59 | 39.06 | 39.27 | 257,036 | -0.06(-0.16%) |
Sep 21, 2018 | 39.10 | 40.08 | 39.10 | 39.33 | 2,820,480 | +0.33(+0.84%) |
Sep 20, 2018 | 39.35 | 39.46 | 38.43 | 39.01 | 447,136 | -0.19(-0.50%) |
Sep 19, 2018 | 38.92 | 39.25 | 38.31 | 39.20 | 601,042 | +0.33(+0.86%) |
Sep 18, 2018 | 39.29 | 39.35 | 38.60 | 38.87 | 438,194 | -0.33(-0.83%) |
Sep 17, 2018 | 40.14 | 40.20 | 38.73 | 39.19 | 608,317 | -1.18(-2.91%) |
Sep 14, 2018 | 41.18 | 41.18 | 39.48 | 40.37 | 575,917 | -0.86(-2.10%) |
Sep 13, 2018 | 41.11 | 41.47 | 41.08 | 41.23 | 173,304 | +0.20(+0.49%) |
Sep 12, 2018 | 40.93 | 41.15 | 40.67 | 41.03 | 281,997 | +0.01(+0.03%) |
Sep 11, 2018 | 40.58 | 41.08 | 40.18 | 41.02 | 323,996 | +0.28(+0.68%) |
Sep 10, 2018 | 41.35 | 41.35 | 40.72 | 40.74 | 194,925 | -0.36(-0.88%) |
Sep 07, 2018 | 41.13 | 41.50 | 40.89 | 41.10 | 221,423 | -0.08(-0.19%) |
Sep 06, 2018 | 41.39 | 41.43 | 41.11 | 41.18 | 204,267 | -0.14(-0.33%) |
Sep 05, 2018 | 41.72 | 41.96 | 41.25 | 41.32 | 263,602 | -0.35(-0.85%) |
Sep 04, 2018 | 41.56 | 42.07 | 41.28 | 41.67 | 217,764 | +0.22(+0.52%) |
Aug 31, 2018 | 41.46 | 41.46 | 41.46 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 41.72 | 41.82 | 41.10 | 41.52 | 207,576 | -0.21(-0.50%) |
Aug 29, 2018 | 41.49 | 42.05 | 40.70 | 41.73 | 431,639 | +1.51(+3.75%) |
Aug 28, 2018 | 40.37 | 40.68 | 40.18 | 40.22 | 151,644 | -0.13(-0.32%) |
Aug 27, 2018 | 40.55 | 40.88 | 40.29 | 40.36 | 185,048 | -0.16(-0.40%) |
Aug 24, 2018 | 40.39 | 40.56 | 39.99 | 40.52 | 128,979 | +0.25(+0.61%) |
Aug 23, 2018 | 40.56 | 40.56 | 40.04 | 40.27 | 161,976 | -0.32(-0.78%) |
Aug 22, 2018 | 41.13 | 41.28 | 40.49 | 40.59 | 134,740 | -0.53(-1.29%) |
Aug 21, 2018 | 40.96 | 41.29 | 40.88 | 41.12 | 140,639 | +0.32(+0.77%) |
Aug 20, 2018 | 40.64 | 40.89 | 40.43 | 40.80 | 188,693 | +0.18(+0.45%) |
Aug 17, 2018 | 40.54 | 40.82 | 40.53 | 40.62 | 126,638 | -0.07(-0.17%) |
Aug 16, 2018 | 40.48 | 40.88 | 40.46 | 40.69 | 203,193 | +0.28(+0.69%) |
Aug 15, 2018 | 40.37 | 40.56 | 40.15 | 40.41 | 161,809 | +0.05(+0.11%) |
Aug 14, 2018 | 40.23 | 40.52 | 39.81 | 40.36 | 158,068 | +0.32(+0.81%) |
Aug 13, 2018 | 40.27 | 40.39 | 39.82 | 40.04 | 154,656 | -0.23(-0.57%) |
Aug 10, 2018 | 40.26 | 40.52 | 40.10 | 40.27 | 156,153 | -0.28(-0.70%) |
Aug 09, 2018 | 40.19 | 40.70 | 40.08 | 40.56 | 265,517 | +0.37(+0.92%) |
Aug 08, 2018 | 40.19 | 40.43 | 39.89 | 40.19 | 167,729 | -0.05(-0.11%) |
Aug 07, 2018 | 40.45 | 40.72 | 40.11 | 40.23 | 254,175 | -0.12(-0.29%) |
Aug 06, 2018 | 40.19 | 40.65 | 40.01 | 40.35 | 196,134 | +0.15(+0.38%) |
Aug 03, 2018 | 40.02 | 40.24 | 39.46 | 40.19 | 298,914 | +0.25(+0.64%) |
Aug 02, 2018 | 39.86 | 40.42 | 39.39 | 39.94 | 431,071 | -0.16(-0.40%) |