Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.65 | 36.60 | 34.77 | 35.09 | 1,009,983 | +0.08(+0.23%) |
Oct 30, 2018 | 34.24 | 35.78 | 34.20 | 35.01 | 1,197,777 | +0.55(+1.60%) |
Oct 29, 2018 | 36.32 | 36.89 | 33.44 | 34.46 | 1,106,053 | -1.47(-4.09%) |
Oct 26, 2018 | 35.35 | 36.84 | 34.91 | 35.93 | 578,000 | -0.09(-0.25%) |
Oct 25, 2018 | 35.01 | 36.60 | 34.06 | 36.02 | 1,002,563 | +1.45(+4.19%) |
Oct 24, 2018 | 38.39 | 38.47 | 34.54 | 34.57 | 1,561,157 | -3.72(-9.72%) |
Oct 23, 2018 | 37.41 | 39.08 | 35.92 | 38.29 | 1,188,391 | -0.19(-0.49%) |
Oct 22, 2018 | 37.77 | 38.67 | 34.61 | 38.48 | 1,555,314 | +0.67(+1.77%) |
Oct 19, 2018 | 38.36 | 39.87 | 37.53 | 37.81 | 2,005,500 | -0.35(-0.92%) |
Oct 18, 2018 | 36.51 | 40.47 | 36.33 | 38.16 | 3,149,107 | +2.31(+6.44%) |
Oct 17, 2018 | 35.18 | 36.11 | 34.07 | 35.85 | 1,027,219 | +0.41(+1.16%) |
Oct 16, 2018 | 33.07 | 35.72 | 32.68 | 35.44 | 1,012,387 | +2.87(+8.81%) |
Oct 15, 2018 | 33.54 | 34.48 | 32.55 | 32.57 | 957,404 | -0.45(-1.36%) |
Oct 12, 2018 | 32.45 | 33.12 | 31.50 | 33.02 | 765,100 | +1.45(+4.59%) |
Oct 11, 2018 | 31.73 | 33.62 | 31.50 | 31.57 | 895,898 | -1.16(-3.54%) |
Oct 10, 2018 | 33.54 | 34.16 | 32.71 | 32.73 | 988,487 | -0.98(-2.91%) |
Oct 09, 2018 | 35.23 | 35.56 | 33.60 | 33.71 | 935,548 | -1.77(-4.99%) |
Oct 08, 2018 | 34.81 | 35.70 | 34.04 | 35.48 | 1,131,391 | +0.43(+1.23%) |
Oct 05, 2018 | 34.84 | 35.74 | 33.42 | 35.05 | 731,400 | +0.36(+1.04%) |
Oct 04, 2018 | 35.13 | 37.17 | 34.41 | 34.69 | 1,345,389 | -0.46(-1.31%) |
Oct 03, 2018 | 35.20 | 35.21 | 32.97 | 35.15 | 2,316,861 | -0.04(-0.11%) |
Oct 02, 2018 | 36.60 | 36.76 | 34.60 | 35.19 | 1,175,373 | -1.71(-4.63%) |
Oct 01, 2018 | 37.65 | 38.34 | 36.69 | 36.90 | 800,625 | -1.10(-2.89%) |
Sep 28, 2018 | 38.10 | 38.80 | 37.75 | 38.00 | 731,800 | -0.15(-0.39%) |
Sep 27, 2018 | 39.10 | 39.15 | 37.80 | 38.15 | 783,268 | -0.95(-2.43%) |
Sep 26, 2018 | 40.65 | 40.65 | 39.00 | 39.10 | 548,604 | -1.60(-3.93%) |
Sep 25, 2018 | 40.65 | 41.20 | 40.40 | 40.70 | 449,997 | +0.30(+0.74%) |
Sep 24, 2018 | 39.70 | 40.80 | 38.80 | 40.40 | 726,304 | +0.65(+1.64%) |
Sep 21, 2018 | 41.10 | 41.80 | 39.70 | 39.75 | 1,042,600 | -1.65(-3.99%) |
Sep 20, 2018 | 41.10 | 42.55 | 40.90 | 41.40 | 729,150 | +0.55(+1.35%) |
Sep 19, 2018 | 41.30 | 42.40 | 40.40 | 40.85 | 617,128 | -0.35(-0.85%) |
Sep 18, 2018 | 41.15 | 42.00 | 40.85 | 41.20 | 412,942 | +0.00(+0.00%) |
Sep 17, 2018 | 42.00 | 42.42 | 41.00 | 41.20 | 515,018 | -0.85(-2.02%) |
Sep 14, 2018 | 43.00 | 43.90 | 41.90 | 42.05 | 942,500 | -0.50(-1.18%) |
Sep 13, 2018 | 43.49 | 43.65 | 41.30 | 42.55 | 1,699,908 | -3.40(-7.40%) |
Sep 12, 2018 | 46.35 | 47.15 | 45.20 | 45.95 | 480,750 | -0.45(-0.97%) |
Sep 11, 2018 | 45.70 | 46.50 | 44.95 | 46.40 | 348,565 | +0.80(+1.75%) |
Sep 10, 2018 | 44.75 | 45.70 | 44.05 | 45.60 | 419,776 | +1.00(+2.24%) |
Sep 07, 2018 | 45.30 | 45.65 | 43.95 | 44.60 | 595,300 | -0.70(-1.55%) |
Sep 06, 2018 | 48.20 | 48.50 | 44.10 | 45.30 | 1,245,783 | -3.15(-6.50%) |
Sep 05, 2018 | 49.45 | 49.95 | 48.05 | 48.45 | 675,853 | -1.05(-2.12%) |
Sep 04, 2018 | 48.80 | 49.95 | 47.00 | 49.50 | 839,733 | +0.55(+1.12%) |
Aug 31, 2018 | 48.95 | 48.95 | 48.95 | 0 | -0.05(-0.10%) | |
Aug 30, 2018 | 48.65 | 49.36 | 48.40 | 49.00 | 537,381 | +0.45(+0.93%) |
Aug 29, 2018 | 50.20 | 50.20 | 48.30 | 48.55 | 773,662 | -1.50(-3.00%) |
Aug 28, 2018 | 50.35 | 51.30 | 48.40 | 50.05 | 562,052 | -0.35(-0.69%) |
Aug 27, 2018 | 49.30 | 50.65 | 48.75 | 50.40 | 441,224 | +1.15(+2.34%) |
Aug 24, 2018 | 49.45 | 50.30 | 47.80 | 49.25 | 682,600 | -0.15(-0.30%) |
Aug 23, 2018 | 51.70 | 52.65 | 49.30 | 49.40 | 806,485 | -1.70(-3.33%) |
Aug 22, 2018 | 49.60 | 51.45 | 49.25 | 51.10 | 453,739 | +1.60(+3.23%) |
Aug 21, 2018 | 49.70 | 50.90 | 49.25 | 49.50 | 528,516 | +0.05(+0.10%) |
Aug 20, 2018 | 49.30 | 50.00 | 49.00 | 49.45 | 487,574 | +0.15(+0.30%) |
Aug 17, 2018 | 49.65 | 49.85 | 48.65 | 49.30 | 865,900 | -0.65(-1.30%) |
Aug 16, 2018 | 48.45 | 51.70 | 47.85 | 49.95 | 1,566,519 | +2.00(+4.17%) |
Aug 15, 2018 | 46.35 | 48.05 | 45.00 | 47.95 | 1,054,573 | +1.55(+3.34%) |
Aug 14, 2018 | 45.15 | 46.90 | 45.05 | 46.40 | 665,030 | +1.25(+2.77%) |
Aug 13, 2018 | 46.05 | 46.20 | 44.15 | 45.15 | 840,367 | -1.00(-2.17%) |
Aug 10, 2018 | 46.40 | 46.70 | 45.26 | 46.15 | 752,400 | -0.35(-0.75%) |
Aug 09, 2018 | 46.45 | 48.65 | 46.33 | 46.50 | 712,316 | -0.05(-0.11%) |
Aug 08, 2018 | 46.95 | 47.40 | 45.90 | 46.55 | 440,962 | -0.30(-0.64%) |
Aug 07, 2018 | 46.10 | 47.05 | 45.60 | 46.85 | 541,810 | +0.85(+1.85%) |
Aug 06, 2018 | 48.00 | 48.20 | 45.32 | 46.00 | 1,150,317 | -0.55(-1.18%) |
Aug 03, 2018 | 43.55 | 48.70 | 43.55 | 46.55 | 2,601,600 | +2.90(+6.64%) |
Aug 02, 2018 | 42.65 | 43.75 | 41.99 | 43.65 | 712,490 | +0.50(+1.16%) |