Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.28 | 40.33 | 39.28 | 40.18 | 296,352 | +2.04(+5.34%) |
Oct 30, 2018 | 37.73 | 38.15 | 37.34 | 38.15 | 127,376 | +0.53(+1.41%) |
Oct 29, 2018 | 38.90 | 38.94 | 37.05 | 37.61 | 251,973 | -1.21(-3.12%) |
Oct 26, 2018 | 38.02 | 39.42 | 37.84 | 38.82 | 207,181 | -0.61(-1.55%) |
Oct 25, 2018 | 38.90 | 39.56 | 38.65 | 39.44 | 110,762 | +0.86(+2.22%) |
Oct 24, 2018 | 40.30 | 40.35 | 38.54 | 38.58 | 238,425 | -2.19(-5.36%) |
Oct 23, 2018 | 40.35 | 41.04 | 39.77 | 40.76 | 227,777 | -1.02(-2.45%) |
Oct 22, 2018 | 42.05 | 42.34 | 41.43 | 41.79 | 108,578 | +1.45(+3.59%) |
Oct 19, 2018 | 40.94 | 41.40 | 40.24 | 40.34 | 173,362 | +0.16(+0.39%) |
Oct 18, 2018 | 41.34 | 41.34 | 39.98 | 40.18 | 527,024 | -1.48(-3.55%) |
Oct 17, 2018 | 42.61 | 42.61 | 41.48 | 41.66 | 112,935 | -0.82(-1.92%) |
Oct 16, 2018 | 41.92 | 42.58 | 41.72 | 42.48 | 114,577 | +0.93(+2.23%) |
Oct 15, 2018 | 41.61 | 41.82 | 41.08 | 41.55 | 201,602 | -0.72(-1.70%) |
Oct 12, 2018 | 41.89 | 42.34 | 41.41 | 42.27 | 1,566,862 | +1.90(+4.71%) |
Oct 11, 2018 | 39.64 | 40.68 | 39.48 | 40.37 | 365,019 | -0.14(-0.34%) |
Oct 10, 2018 | 42.00 | 42.09 | 40.47 | 40.51 | 544,461 | -1.68(-3.99%) |
Oct 09, 2018 | 42.43 | 42.70 | 42.10 | 42.19 | 95,720 | -0.61(-1.43%) |
Oct 08, 2018 | 42.44 | 42.97 | 42.09 | 42.80 | 219,263 | -0.79(-1.81%) |
Oct 05, 2018 | 44.16 | 44.18 | 43.06 | 43.59 | 436,706 | -0.90(-2.01%) |
Oct 04, 2018 | 45.64 | 45.64 | 44.22 | 44.49 | 160,979 | -1.52(-3.30%) |
Oct 03, 2018 | 46.46 | 46.52 | 45.96 | 46.00 | 69,256 | -0.06(-0.13%) |
Oct 02, 2018 | 46.45 | 46.46 | 45.79 | 46.06 | 120,231 | -1.25(-2.64%) |
Oct 01, 2018 | 47.77 | 47.77 | 47.26 | 47.31 | 90,606 | +0.00(+0.00%) |
Sep 28, 2018 | 47.53 | 47.61 | 47.18 | 47.31 | 79,216 | -0.50(-1.05%) |
Sep 27, 2018 | 47.77 | 47.85 | 47.44 | 47.81 | 112,516 | +0.14(+0.29%) |
Sep 26, 2018 | 47.68 | 48.23 | 47.59 | 47.68 | 91,543 | +0.39(+0.83%) |
Sep 25, 2018 | 47.25 | 47.41 | 47.06 | 47.28 | 95,429 | +0.18(+0.38%) |
Sep 24, 2018 | 47.17 | 47.17 | 46.55 | 47.11 | 84,370 | -0.67(-1.40%) |
Sep 21, 2018 | 48.52 | 48.54 | 47.77 | 47.77 | 157,925 | +0.09(+0.19%) |
Sep 20, 2018 | 47.34 | 47.83 | 47.19 | 47.69 | 505,286 | +0.46(+0.98%) |
Sep 19, 2018 | 46.39 | 47.24 | 46.27 | 47.22 | 307,979 | +1.28(+2.79%) |
Sep 18, 2018 | 45.70 | 46.18 | 45.62 | 45.94 | 178,293 | +0.62(+1.37%) |
Sep 17, 2018 | 45.76 | 45.86 | 45.22 | 45.32 | 156,322 | -1.02(-2.21%) |
Sep 14, 2018 | 46.97 | 47.09 | 46.07 | 46.35 | 155,995 | -0.43(-0.93%) |
Sep 13, 2018 | 46.50 | 46.97 | 46.38 | 46.78 | 289,019 | +1.58(+3.49%) |
Sep 12, 2018 | 44.36 | 45.48 | 44.10 | 45.20 | 330,807 | +0.60(+1.35%) |
Sep 11, 2018 | 44.28 | 44.64 | 43.74 | 44.60 | 303,705 | -0.10(-0.22%) |
Sep 10, 2018 | 45.78 | 45.78 | 44.56 | 44.70 | 182,562 | -1.33(-2.89%) |
Sep 07, 2018 | 45.81 | 46.57 | 45.75 | 46.03 | 62,763 | -0.13(-0.28%) |
Sep 06, 2018 | 46.51 | 46.72 | 45.89 | 46.16 | 280,069 | -0.26(-0.55%) |
Sep 05, 2018 | 47.31 | 47.31 | 46.34 | 46.42 | 364,776 | -1.62(-3.38%) |
Sep 04, 2018 | 48.46 | 48.46 | 47.72 | 48.04 | 80,842 | -0.60(-1.23%) |
Aug 31, 2018 | 48.64 | 48.64 | 48.64 | 0 | +0.53(+1.11%) | |
Aug 30, 2018 | 49.28 | 49.28 | 47.96 | 48.11 | 238,784 | -1.76(-3.53%) |
Aug 29, 2018 | 49.73 | 49.92 | 49.28 | 49.87 | 182,257 | +0.23(+0.46%) |
Aug 28, 2018 | 50.21 | 50.22 | 49.44 | 49.65 | 196,929 | -0.32(-0.65%) |
Aug 27, 2018 | 49.52 | 50.20 | 49.47 | 49.97 | 196,357 | +1.34(+2.75%) |
Aug 24, 2018 | 48.51 | 48.71 | 48.41 | 48.63 | 107,551 | +0.42(+0.88%) |
Aug 23, 2018 | 49.35 | 49.42 | 48.13 | 48.21 | 285,583 | -1.00(-2.04%) |
Aug 22, 2018 | 49.05 | 49.37 | 48.87 | 49.21 | 227,932 | +0.42(+0.87%) |
Aug 21, 2018 | 48.66 | 48.93 | 48.59 | 48.79 | 350,442 | +1.09(+2.29%) |
Aug 20, 2018 | 47.57 | 47.86 | 47.31 | 47.70 | 193,942 | +0.48(+1.02%) |
Aug 17, 2018 | 46.40 | 47.44 | 46.05 | 47.21 | 598,287 | +0.89(+1.91%) |
Aug 16, 2018 | 46.27 | 46.70 | 46.27 | 46.33 | 158,692 | +0.55(+1.20%) |
Aug 15, 2018 | 45.44 | 45.78 | 45.03 | 45.78 | 293,436 | -1.86(-3.91%) |
Aug 14, 2018 | 48.45 | 48.45 | 47.49 | 47.64 | 165,878 | -2.18(-4.37%) |
Aug 13, 2018 | 50.23 | 50.46 | 49.61 | 49.81 | 116,370 | -0.98(-1.94%) |
Aug 10, 2018 | 50.97 | 50.97 | 50.42 | 50.80 | 48,748 | -0.33(-0.64%) |
Aug 09, 2018 | 51.55 | 51.65 | 51.05 | 51.12 | 79,510 | +0.12(+0.23%) |
Aug 08, 2018 | 51.68 | 51.68 | 50.81 | 51.00 | 314,742 | -0.45(-0.88%) |
Aug 07, 2018 | 51.51 | 51.69 | 51.25 | 51.46 | 173,829 | +0.62(+1.22%) |
Aug 06, 2018 | 50.84 | 51.07 | 50.59 | 50.84 | 105,127 | -0.27(-0.52%) |
Aug 03, 2018 | 51.16 | 51.29 | 50.95 | 51.10 | 103,895 | -0.32(-0.63%) |
Aug 02, 2018 | 51.07 | 51.43 | 50.02 | 51.43 | 266,414 | -0.62(-1.19%) |