Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.78 | 41.10 | 39.23 | 40.80 | 2,399,002 | +0.33(+0.82%) |
Oct 30, 2018 | 41.79 | 43.97 | 40.32 | 40.46 | 2,204,832 | -2.70(-6.26%) |
Oct 29, 2018 | 44.42 | 44.98 | 42.49 | 43.17 | 1,272,364 | -0.66(-1.50%) |
Oct 26, 2018 | 43.06 | 44.35 | 42.33 | 43.82 | 686,533 | +0.08(+0.18%) |
Oct 25, 2018 | 42.45 | 44.13 | 42.43 | 43.75 | 716,609 | +1.50(+3.55%) |
Oct 24, 2018 | 44.49 | 45.37 | 42.15 | 42.25 | 1,490,846 | -2.36(-5.28%) |
Oct 23, 2018 | 43.24 | 45.09 | 42.97 | 44.60 | 1,576,572 | +0.66(+1.51%) |
Oct 22, 2018 | 43.22 | 44.18 | 42.84 | 43.94 | 1,068,332 | +0.76(+1.77%) |
Oct 19, 2018 | 44.73 | 45.01 | 43.09 | 43.18 | 1,562,171 | -1.40(-3.14%) |
Oct 18, 2018 | 44.47 | 45.56 | 44.36 | 44.58 | 1,258,152 | +0.03(+0.08%) |
Oct 17, 2018 | 45.04 | 45.08 | 44.19 | 44.54 | 1,366,040 | -0.55(-1.23%) |
Oct 16, 2018 | 44.55 | 45.29 | 44.55 | 45.10 | 1,674,923 | +0.78(+1.76%) |
Oct 15, 2018 | 44.80 | 44.92 | 44.24 | 44.32 | 654,517 | -0.69(-1.54%) |
Oct 12, 2018 | 44.60 | 45.53 | 44.20 | 45.01 | 1,180,261 | +1.07(+2.42%) |
Oct 11, 2018 | 44.06 | 45.49 | 43.65 | 43.94 | 1,224,376 | -0.43(-0.96%) |
Oct 10, 2018 | 45.84 | 46.08 | 44.32 | 44.37 | 1,312,902 | -1.49(-3.25%) |
Oct 09, 2018 | 45.92 | 46.22 | 45.60 | 45.86 | 655,277 | -0.22(-0.48%) |
Oct 08, 2018 | 46.71 | 46.79 | 45.51 | 46.08 | 748,165 | -0.67(-1.44%) |
Oct 05, 2018 | 46.97 | 47.49 | 46.37 | 46.75 | 823,017 | -0.27(-0.58%) |
Oct 04, 2018 | 48.39 | 48.46 | 46.89 | 47.03 | 871,835 | -1.70(-3.49%) |
Oct 03, 2018 | 49.41 | 49.69 | 48.49 | 48.73 | 1,405,876 | -0.33(-0.66%) |
Oct 02, 2018 | 49.27 | 49.50 | 48.73 | 49.06 | 833,451 | -0.52(-1.05%) |
Oct 01, 2018 | 49.73 | 50.05 | 49.32 | 49.57 | 1,362,184 | -0.08(-0.15%) |
Sep 28, 2018 | 49.61 | 50.12 | 49.49 | 49.65 | 1,789,097 | +0.07(+0.14%) |
Sep 27, 2018 | 49.18 | 49.89 | 49.18 | 49.58 | 1,414,501 | +0.56(+1.15%) |
Sep 26, 2018 | 49.31 | 49.78 | 48.93 | 49.02 | 942,293 | -0.10(-0.21%) |
Sep 25, 2018 | 48.95 | 49.50 | 48.73 | 49.12 | 1,167,295 | +0.42(+0.85%) |
Sep 24, 2018 | 47.63 | 48.76 | 47.57 | 48.71 | 1,052,932 | +1.05(+2.20%) |
Sep 21, 2018 | 48.40 | 48.47 | 47.56 | 47.66 | 1,561,349 | -0.74(-1.54%) |
Sep 20, 2018 | 48.46 | 48.56 | 47.91 | 48.40 | 889,940 | +0.09(+0.19%) |
Sep 19, 2018 | 48.11 | 48.33 | 47.63 | 48.31 | 602,541 | +0.30(+0.63%) |
Sep 18, 2018 | 47.93 | 48.31 | 47.75 | 48.01 | 751,869 | +0.12(+0.25%) |
Sep 17, 2018 | 48.65 | 49.11 | 47.61 | 47.88 | 490,912 | -0.72(-1.48%) |
Sep 14, 2018 | 47.57 | 48.65 | 47.57 | 48.60 | 1,026,922 | +0.58(+1.20%) |
Sep 13, 2018 | 47.70 | 48.41 | 47.68 | 48.03 | 927,592 | +0.36(+0.75%) |
Sep 12, 2018 | 47.46 | 47.87 | 47.24 | 47.67 | 650,854 | +0.06(+0.13%) |
Sep 11, 2018 | 47.43 | 47.92 | 47.25 | 47.61 | 1,086,054 | +0.04(+0.09%) |
Sep 10, 2018 | 47.03 | 47.64 | 46.62 | 47.57 | 728,539 | +1.02(+2.18%) |
Sep 07, 2018 | 46.35 | 47.28 | 46.35 | 46.55 | 608,835 | +0.20(+0.44%) |
Sep 06, 2018 | 46.13 | 46.67 | 45.86 | 46.35 | 825,813 | +0.32(+0.70%) |
Sep 05, 2018 | 46.30 | 46.52 | 45.84 | 46.02 | 906,001 | -0.46(-0.98%) |
Sep 04, 2018 | 46.60 | 46.82 | 45.81 | 46.48 | 724,683 | -0.27(-0.57%) |
Aug 31, 2018 | 46.75 | 46.75 | 46.75 | 0 | +0.20(+0.43%) | |
Aug 30, 2018 | 46.39 | 46.83 | 46.33 | 46.54 | 518,201 | -0.09(-0.20%) |
Aug 29, 2018 | 45.74 | 46.85 | 45.57 | 46.64 | 993,327 | +0.82(+1.79%) |
Aug 28, 2018 | 45.86 | 45.90 | 45.12 | 45.81 | 1,339,015 | +0.20(+0.43%) |
Aug 27, 2018 | 45.83 | 45.99 | 45.58 | 45.62 | 577,242 | -0.18(-0.38%) |
Aug 24, 2018 | 45.76 | 46.05 | 45.49 | 45.79 | 748,609 | +0.08(+0.16%) |
Aug 23, 2018 | 44.96 | 45.84 | 44.96 | 45.72 | 803,223 | +0.76(+1.68%) |
Aug 22, 2018 | 44.67 | 45.06 | 44.38 | 44.96 | 824,732 | -0.01(-0.02%) |
Aug 21, 2018 | 43.99 | 45.08 | 43.99 | 44.97 | 813,114 | +0.87(+1.97%) |
Aug 20, 2018 | 43.93 | 44.39 | 43.75 | 44.10 | 487,890 | +0.19(+0.44%) |
Aug 17, 2018 | 43.72 | 44.33 | 43.72 | 43.91 | 1,174,506 | +0.19(+0.43%) |
Aug 16, 2018 | 43.84 | 44.08 | 43.42 | 43.72 | 626,907 | +0.01(+0.03%) |
Aug 15, 2018 | 43.63 | 43.77 | 43.12 | 43.70 | 605,344 | -0.04(-0.09%) |
Aug 14, 2018 | 43.30 | 44.17 | 42.60 | 43.74 | 881,246 | +0.59(+1.37%) |
Aug 13, 2018 | 43.25 | 44.05 | 42.95 | 43.15 | 1,090,472 | -0.24(-0.55%) |
Aug 10, 2018 | 43.24 | 43.95 | 43.18 | 43.39 | 607,861 | +0.10(+0.22%) |
Aug 09, 2018 | 43.22 | 44.18 | 43.22 | 43.29 | 1,045,228 | +0.23(+0.54%) |
Aug 08, 2018 | 43.54 | 43.78 | 42.26 | 43.06 | 1,603,497 | -0.68(-1.57%) |
Aug 07, 2018 | 41.72 | 44.65 | 41.54 | 43.74 | 1,943,471 | +2.74(+6.69%) |
Aug 06, 2018 | 40.42 | 41.70 | 40.40 | 41.00 | 1,194,929 | +0.61(+1.51%) |
Aug 03, 2018 | 40.16 | 40.77 | 39.98 | 40.39 | 343,466 | +0.03(+0.07%) |
Aug 02, 2018 | 40.30 | 40.51 | 39.89 | 40.36 | 736,607 | +0.38(+0.96%) |