Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.18 | 42.87 | 40.82 | 42.39 | 694,769 | +1.58(+3.86%) |
Oct 30, 2018 | 40.45 | 43.55 | 39.83 | 40.82 | 1,241,464 | -2.62(-6.03%) |
Oct 29, 2018 | 44.08 | 45.31 | 42.58 | 43.44 | 515,154 | -0.13(-0.29%) |
Oct 26, 2018 | 43.21 | 44.17 | 42.18 | 43.57 | 384,589 | -0.77(-1.73%) |
Oct 25, 2018 | 41.92 | 44.52 | 41.92 | 44.33 | 492,467 | +2.07(+4.90%) |
Oct 24, 2018 | 43.75 | 44.56 | 42.21 | 42.27 | 415,543 | -1.89(-4.28%) |
Oct 23, 2018 | 43.29 | 44.50 | 42.88 | 44.16 | 313,221 | -0.34(-0.78%) |
Oct 22, 2018 | 45.32 | 45.32 | 43.96 | 44.50 | 440,058 | -0.30(-0.66%) |
Oct 19, 2018 | 46.10 | 46.45 | 44.47 | 44.80 | 409,964 | -1.41(-3.05%) |
Oct 18, 2018 | 47.61 | 47.61 | 46.16 | 46.21 | 288,937 | -1.50(-3.14%) |
Oct 17, 2018 | 48.33 | 49.15 | 47.40 | 47.70 | 463,033 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 47.84 | 46.09 | 47.70 | 389,564 | +1.53(+3.31%) |
Oct 15, 2018 | 45.76 | 46.67 | 45.31 | 46.18 | 247,457 | +0.29(+0.62%) |
Oct 12, 2018 | 46.41 | 47.01 | 45.40 | 45.89 | 328,966 | +0.59(+1.30%) |
Oct 11, 2018 | 45.45 | 46.89 | 45.07 | 45.30 | 458,361 | -0.34(-0.76%) |
Oct 10, 2018 | 46.47 | 47.42 | 45.55 | 45.64 | 487,360 | -1.30(-2.77%) |
Oct 09, 2018 | 47.14 | 47.48 | 46.68 | 46.95 | 334,875 | -0.39(-0.83%) |
Oct 08, 2018 | 47.62 | 48.70 | 47.04 | 47.34 | 352,648 | -0.50(-1.05%) |
Oct 05, 2018 | 49.84 | 49.91 | 47.58 | 47.84 | 521,109 | -2.00(-4.01%) |
Oct 04, 2018 | 51.47 | 51.47 | 49.72 | 49.84 | 333,453 | -1.90(-3.67%) |
Oct 03, 2018 | 52.19 | 52.31 | 51.03 | 51.74 | 309,388 | -0.04(-0.08%) |
Oct 02, 2018 | 51.50 | 52.66 | 51.50 | 51.78 | 305,788 | +0.33(+0.65%) |
Oct 01, 2018 | 51.12 | 52.09 | 50.62 | 51.45 | 519,781 | +0.56(+1.10%) |
Sep 28, 2018 | 50.95 | 51.14 | 49.93 | 50.89 | 342,669 | -0.06(-0.12%) |
Sep 27, 2018 | 50.04 | 51.00 | 49.75 | 50.95 | 306,963 | +1.14(+2.29%) |
Sep 26, 2018 | 50.14 | 50.66 | 49.41 | 49.80 | 375,185 | -0.54(-1.08%) |
Sep 25, 2018 | 52.76 | 52.76 | 50.25 | 50.34 | 553,159 | -2.86(-5.37%) |
Sep 24, 2018 | 53.19 | 53.29 | 52.35 | 53.20 | 505,997 | -0.07(-0.13%) |
Sep 21, 2018 | 51.89 | 53.46 | 51.89 | 53.27 | 696,909 | +1.26(+2.42%) |
Sep 20, 2018 | 52.28 | 52.72 | 51.70 | 52.01 | 609,206 | +0.20(+0.38%) |
Sep 19, 2018 | 52.36 | 52.51 | 51.26 | 51.81 | 253,015 | -0.39(-0.75%) |
Sep 18, 2018 | 52.62 | 52.69 | 51.90 | 52.21 | 344,508 | -0.11(-0.21%) |
Sep 17, 2018 | 53.10 | 53.10 | 51.74 | 52.31 | 355,600 | -0.58(-1.10%) |
Sep 14, 2018 | 52.67 | 53.09 | 52.33 | 52.90 | 341,146 | +0.52(+1.00%) |
Sep 13, 2018 | 51.95 | 52.92 | 51.55 | 52.37 | 398,339 | +0.99(+1.92%) |
Sep 12, 2018 | 52.73 | 53.03 | 51.17 | 51.39 | 681,687 | -1.84(-3.46%) |
Sep 11, 2018 | 54.43 | 54.78 | 52.99 | 53.23 | 412,867 | -1.60(-2.91%) |
Sep 10, 2018 | 55.73 | 55.73 | 54.14 | 54.83 | 337,268 | -0.41(-0.75%) |
Sep 07, 2018 | 54.19 | 55.50 | 54.09 | 55.24 | 403,874 | +1.03(+1.91%) |
Sep 06, 2018 | 60.67 | 61.08 | 54.17 | 54.21 | 907,138 | -6.78(-11.11%) |
Sep 05, 2018 | 58.54 | 61.01 | 58.33 | 60.98 | 763,887 | +2.72(+4.67%) |
Sep 04, 2018 | 58.39 | 58.66 | 57.32 | 58.27 | 467,708 | -0.43(-0.74%) |
Aug 31, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.09 | 58.87 | 58.03 | 58.26 | 467,690 | +0.15(+0.25%) |
Aug 29, 2018 | 58.87 | 58.90 | 57.98 | 58.11 | 425,249 | -0.67(-1.14%) |
Aug 28, 2018 | 58.77 | 59.33 | 58.24 | 58.78 | 265,827 | +0.30(+0.51%) |
Aug 27, 2018 | 57.51 | 59.32 | 57.41 | 58.48 | 303,826 | +1.30(+2.27%) |
Aug 24, 2018 | 57.67 | 57.88 | 56.89 | 57.18 | 267,050 | -0.16(-0.27%) |
Aug 23, 2018 | 57.75 | 58.45 | 57.30 | 57.34 | 306,432 | -0.31(-0.53%) |
Aug 22, 2018 | 57.37 | 58.04 | 57.17 | 57.64 | 290,440 | +0.06(+0.10%) |
Aug 21, 2018 | 56.81 | 58.16 | 56.81 | 57.59 | 323,335 | +0.95(+1.67%) |
Aug 20, 2018 | 56.75 | 57.14 | 56.22 | 56.64 | 254,229 | -0.09(-0.16%) |
Aug 17, 2018 | 57.30 | 57.75 | 55.88 | 56.73 | 549,631 | -1.08(-1.87%) |
Aug 16, 2018 | 58.66 | 58.90 | 57.64 | 57.81 | 326,902 | -0.44(-0.76%) |
Aug 15, 2018 | 58.76 | 59.22 | 57.73 | 58.26 | 361,405 | -0.90(-1.52%) |
Aug 14, 2018 | 58.97 | 59.81 | 58.97 | 59.15 | 435,700 | +0.46(+0.79%) |
Aug 13, 2018 | 58.85 | 59.26 | 58.52 | 58.69 | 336,805 | +0.04(+0.07%) |
Aug 10, 2018 | 59.60 | 59.72 | 58.22 | 58.65 | 368,450 | -1.50(-2.49%) |
Aug 09, 2018 | 61.30 | 61.34 | 60.04 | 60.15 | 472,649 | -1.27(-2.07%) |
Aug 08, 2018 | 60.24 | 61.45 | 60.14 | 61.42 | 360,842 | +0.95(+1.56%) |
Aug 07, 2018 | 60.62 | 60.86 | 60.09 | 60.47 | 273,318 | +0.10(+0.16%) |
Aug 06, 2018 | 59.61 | 60.53 | 58.94 | 60.37 | 480,801 | +0.78(+1.31%) |
Aug 03, 2018 | 59.47 | 59.88 | 58.62 | 59.60 | 411,690 | +0.43(+0.73%) |
Aug 02, 2018 | 58.65 | 59.71 | 58.15 | 59.16 | 523,402 | +0.15(+0.25%) |