Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.51 | 40.33 | 39.51 | 39.79 | 350,506 | +0.99(+2.55%) |
Oct 30, 2018 | 37.56 | 38.90 | 37.47 | 38.80 | 542,967 | +0.96(+2.54%) |
Oct 29, 2018 | 39.22 | 39.43 | 37.15 | 37.84 | 272,372 | -0.38(-1.00%) |
Oct 26, 2018 | 37.36 | 39.03 | 37.25 | 38.22 | 350,657 | -0.31(-0.80%) |
Oct 25, 2018 | 37.88 | 38.94 | 37.71 | 38.53 | 518,408 | +1.72(+4.67%) |
Oct 24, 2018 | 39.15 | 39.25 | 36.81 | 36.81 | 325,981 | -2.21(-5.68%) |
Oct 23, 2018 | 37.83 | 39.35 | 37.56 | 39.03 | 435,378 | +0.30(+0.77%) |
Oct 22, 2018 | 38.90 | 39.10 | 38.16 | 38.73 | 231,134 | +0.11(+0.29%) |
Oct 19, 2018 | 39.54 | 40.02 | 38.52 | 38.61 | 268,905 | -0.73(-1.85%) |
Oct 18, 2018 | 40.31 | 40.32 | 39.06 | 39.34 | 272,422 | -1.19(-2.93%) |
Oct 17, 2018 | 41.02 | 41.12 | 39.90 | 40.53 | 317,290 | -0.24(-0.60%) |
Oct 16, 2018 | 39.39 | 40.88 | 39.20 | 40.77 | 398,463 | +1.86(+4.78%) |
Oct 15, 2018 | 39.04 | 39.27 | 38.36 | 38.91 | 207,983 | -0.36(-0.90%) |
Oct 12, 2018 | 39.38 | 39.50 | 38.42 | 39.27 | 419,141 | +1.23(+3.24%) |
Oct 11, 2018 | 38.37 | 39.02 | 37.69 | 38.04 | 1,099,030 | -0.37(-0.97%) |
Oct 10, 2018 | 40.24 | 40.42 | 38.37 | 38.41 | 829,608 | -2.11(-5.21%) |
Oct 09, 2018 | 40.28 | 40.95 | 40.22 | 40.52 | 685,721 | +0.19(+0.46%) |
Oct 08, 2018 | 40.90 | 41.19 | 39.76 | 40.33 | 571,594 | -0.77(-1.86%) |
Oct 05, 2018 | 41.76 | 42.11 | 40.34 | 41.10 | 492,012 | -0.79(-1.90%) |
Oct 04, 2018 | 43.23 | 43.23 | 41.54 | 41.90 | 427,802 | -1.35(-3.13%) |
Oct 03, 2018 | 43.48 | 43.55 | 42.95 | 43.25 | 316,619 | +0.08(+0.19%) |
Oct 02, 2018 | 44.34 | 44.36 | 42.94 | 43.17 | 816,332 | -1.14(-2.57%) |
Oct 01, 2018 | 45.18 | 45.31 | 44.16 | 44.31 | 270,270 | +0.07(+0.15%) |
Sep 28, 2018 | 44.32 | 44.67 | 44.13 | 44.24 | 297,689 | -0.81(-1.80%) |
Sep 27, 2018 | 44.97 | 45.17 | 44.83 | 45.05 | 231,077 | +0.37(+0.84%) |
Sep 26, 2018 | 44.82 | 45.14 | 44.61 | 44.68 | 204,365 | +0.04(+0.08%) |
Sep 25, 2018 | 44.36 | 44.74 | 44.27 | 44.64 | 210,007 | +0.41(+0.93%) |
Sep 24, 2018 | 43.69 | 44.26 | 43.52 | 44.23 | 219,087 | +0.16(+0.36%) |
Sep 21, 2018 | 45.51 | 45.51 | 44.04 | 44.07 | 327,116 | -1.09(-2.42%) |
Sep 20, 2018 | 45.14 | 45.47 | 44.79 | 45.17 | 240,375 | +0.21(+0.46%) |
Sep 19, 2018 | 44.97 | 45.14 | 44.61 | 44.96 | 229,060 | -0.03(-0.06%) |
Sep 18, 2018 | 44.25 | 45.15 | 44.25 | 44.99 | 318,216 | +0.80(+1.82%) |
Sep 17, 2018 | 44.94 | 45.18 | 44.16 | 44.18 | 350,850 | -0.90(-1.99%) |
Sep 14, 2018 | 44.90 | 45.42 | 44.70 | 45.08 | 277,037 | +0.28(+0.63%) |
Sep 13, 2018 | 44.85 | 45.26 | 44.57 | 44.80 | 290,013 | +0.34(+0.76%) |
Sep 12, 2018 | 44.31 | 44.54 | 43.65 | 44.46 | 246,206 | +0.14(+0.32%) |
Sep 11, 2018 | 43.52 | 44.37 | 43.36 | 44.32 | 214,638 | +0.53(+1.22%) |
Sep 10, 2018 | 43.92 | 43.93 | 43.36 | 43.79 | 243,060 | +0.12(+0.28%) |
Sep 07, 2018 | 43.55 | 44.25 | 43.16 | 43.67 | 439,151 | -0.29(-0.66%) |
Sep 06, 2018 | 45.02 | 45.09 | 43.81 | 43.96 | 474,436 | -0.89(-1.98%) |
Sep 05, 2018 | 45.80 | 45.80 | 44.44 | 44.85 | 507,447 | -1.10(-2.40%) |
Sep 04, 2018 | 46.19 | 46.26 | 45.51 | 45.95 | 339,879 | -0.50(-1.07%) |
Aug 31, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.09(+0.20%) | |
Aug 30, 2018 | 46.22 | 46.57 | 45.95 | 46.35 | 252,527 | -0.03(-0.06%) |
Aug 29, 2018 | 45.91 | 46.51 | 45.63 | 46.38 | 466,375 | +0.60(+1.31%) |
Aug 28, 2018 | 45.79 | 45.91 | 45.46 | 45.78 | 250,080 | +0.10(+0.23%) |
Aug 27, 2018 | 45.22 | 45.68 | 44.98 | 45.68 | 393,255 | +0.77(+1.71%) |
Aug 24, 2018 | 44.45 | 44.98 | 44.45 | 44.91 | 359,967 | +0.67(+1.52%) |
Aug 23, 2018 | 44.46 | 44.74 | 44.05 | 44.24 | 259,156 | -0.07(-0.15%) |
Aug 22, 2018 | 44.07 | 44.51 | 44.05 | 44.31 | 248,005 | +0.04(+0.08%) |
Aug 21, 2018 | 43.39 | 44.39 | 43.39 | 44.27 | 383,879 | +0.93(+2.13%) |
Aug 20, 2018 | 42.75 | 43.36 | 42.48 | 43.34 | 179,351 | +0.51(+1.20%) |
Aug 17, 2018 | 43.22 | 43.22 | 42.41 | 42.83 | 311,814 | -0.53(-1.23%) |
Aug 16, 2018 | 43.10 | 43.67 | 43.09 | 43.36 | 235,630 | +0.45(+1.05%) |
Aug 15, 2018 | 43.26 | 43.50 | 42.50 | 42.91 | 379,354 | -0.90(-2.05%) |
Aug 14, 2018 | 43.78 | 43.95 | 43.46 | 43.81 | 271,038 | +0.25(+0.58%) |
Aug 13, 2018 | 43.96 | 44.02 | 43.40 | 43.56 | 227,588 | -0.30(-0.68%) |
Aug 10, 2018 | 43.32 | 43.93 | 42.62 | 43.86 | 266,765 | +0.10(+0.23%) |
Aug 09, 2018 | 43.60 | 44.25 | 43.42 | 43.75 | 214,969 | +0.16(+0.36%) |
Aug 08, 2018 | 43.80 | 43.84 | 43.47 | 43.60 | 356,591 | +0.05(+0.11%) |
Aug 07, 2018 | 43.08 | 43.63 | 42.89 | 43.55 | 828,886 | +0.62(+1.44%) |
Aug 06, 2018 | 42.59 | 43.01 | 42.44 | 42.93 | 343,404 | +0.44(+1.03%) |
Aug 03, 2018 | 43.05 | 43.11 | 42.47 | 42.49 | 267,942 | -0.37(-0.87%) |
Aug 02, 2018 | 41.84 | 42.93 | 41.71 | 42.87 | 535,747 | +1.07(+2.55%) |