Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.28 | 45.45 | 43.98 | 44.31 | 2,273,158 | +1.22(+2.83%) |
Oct 30, 2018 | 40.87 | 43.21 | 40.79 | 43.09 | 2,094,014 | +2.14(+5.22%) |
Oct 29, 2018 | 43.25 | 43.95 | 39.25 | 40.95 | 3,454,943 | -1.21(-2.87%) |
Oct 26, 2018 | 42.55 | 43.38 | 40.90 | 42.16 | 3,924,880 | -1.61(-3.68%) |
Oct 25, 2018 | 42.51 | 44.36 | 42.01 | 43.77 | 2,351,101 | +2.04(+4.88%) |
Oct 24, 2018 | 45.39 | 45.58 | 41.46 | 41.74 | 3,070,770 | -3.25(-7.23%) |
Oct 23, 2018 | 43.39 | 45.61 | 42.69 | 44.99 | 3,906,620 | -0.69(-1.52%) |
Oct 22, 2018 | 46.74 | 46.98 | 45.22 | 45.68 | 2,018,081 | -0.65(-1.39%) |
Oct 19, 2018 | 46.48 | 47.27 | 45.86 | 46.33 | 2,128,355 | +0.35(+0.77%) |
Oct 18, 2018 | 47.35 | 47.72 | 45.21 | 45.97 | 3,227,533 | -1.90(-3.97%) |
Oct 17, 2018 | 47.78 | 48.41 | 46.57 | 47.87 | 2,773,269 | -0.41(-0.86%) |
Oct 16, 2018 | 46.62 | 48.44 | 46.25 | 48.29 | 2,421,576 | +2.88(+6.33%) |
Oct 15, 2018 | 45.69 | 46.66 | 45.36 | 45.41 | 1,942,484 | -0.44(-0.96%) |
Oct 12, 2018 | 46.51 | 46.57 | 44.12 | 45.85 | 3,422,467 | +1.51(+3.41%) |
Oct 11, 2018 | 46.80 | 47.85 | 43.54 | 44.34 | 5,258,827 | -3.28(-6.88%) |
Oct 10, 2018 | 52.34 | 52.34 | 47.39 | 47.61 | 3,367,079 | -4.82(-9.20%) |
Oct 09, 2018 | 52.59 | 53.07 | 51.78 | 52.44 | 1,211,159 | -0.35(-0.67%) |
Oct 08, 2018 | 51.76 | 53.00 | 51.16 | 52.79 | 1,579,485 | +0.26(+0.49%) |
Oct 05, 2018 | 53.74 | 53.85 | 51.62 | 52.53 | 1,771,623 | -1.02(-1.91%) |
Oct 04, 2018 | 54.55 | 54.58 | 52.64 | 53.56 | 2,394,874 | -1.25(-2.28%) |
Oct 03, 2018 | 55.27 | 55.52 | 54.55 | 54.80 | 1,242,315 | +0.28(+0.51%) |
Oct 02, 2018 | 53.66 | 54.77 | 53.60 | 54.52 | 1,106,779 | +0.68(+1.26%) |
Oct 01, 2018 | 53.62 | 54.24 | 53.41 | 53.84 | 1,487,860 | +1.24(+2.36%) |
Sep 28, 2018 | 52.12 | 52.93 | 52.07 | 52.60 | 988,016 | +0.10(+0.19%) |
Sep 27, 2018 | 52.58 | 53.20 | 52.15 | 52.50 | 1,099,487 | +0.24(+0.46%) |
Sep 26, 2018 | 52.97 | 53.51 | 52.01 | 52.26 | 917,475 | -0.63(-1.19%) |
Sep 25, 2018 | 53.64 | 53.70 | 52.75 | 52.89 | 1,075,795 | -0.39(-0.74%) |
Sep 24, 2018 | 54.17 | 54.17 | 53.19 | 53.29 | 1,733,881 | -1.06(-1.95%) |
Sep 21, 2018 | 54.62 | 54.64 | 54.02 | 54.35 | 1,139,807 | +0.41(+0.77%) |
Sep 20, 2018 | 53.35 | 54.11 | 53.31 | 53.93 | 1,240,032 | +1.48(+2.82%) |
Sep 19, 2018 | 51.59 | 52.74 | 51.59 | 52.45 | 807,427 | +0.94(+1.82%) |
Sep 18, 2018 | 50.65 | 51.88 | 50.54 | 51.51 | 936,861 | +1.12(+2.22%) |
Sep 17, 2018 | 50.78 | 51.13 | 50.25 | 50.40 | 667,242 | -0.54(-1.06%) |
Sep 14, 2018 | 51.16 | 51.30 | 50.47 | 50.94 | 1,039,925 | +0.02(+0.04%) |
Sep 13, 2018 | 50.69 | 51.17 | 50.46 | 50.92 | 986,675 | +0.90(+1.79%) |
Sep 12, 2018 | 50.00 | 50.91 | 49.67 | 50.02 | 1,535,956 | +0.10(+0.20%) |
Sep 11, 2018 | 48.88 | 50.20 | 48.70 | 49.92 | 698,139 | +0.63(+1.27%) |
Sep 10, 2018 | 50.21 | 50.31 | 49.28 | 49.29 | 799,951 | -0.35(-0.71%) |
Sep 07, 2018 | 49.56 | 50.14 | 49.05 | 49.65 | 1,188,813 | -0.44(-0.88%) |
Sep 06, 2018 | 50.06 | 50.55 | 49.40 | 50.09 | 1,173,349 | +0.13(+0.27%) |
Sep 05, 2018 | 49.45 | 50.14 | 49.35 | 49.95 | 987,549 | +0.14(+0.29%) |
Sep 04, 2018 | 49.46 | 49.92 | 48.98 | 49.81 | 950,151 | -0.03(-0.06%) |
Aug 31, 2018 | 49.84 | 49.84 | 49.84 | 0 | -0.19(-0.38%) | |
Aug 30, 2018 | 50.43 | 50.66 | 49.68 | 50.03 | 2,088,201 | -0.81(-1.59%) |
Aug 29, 2018 | 50.53 | 51.05 | 50.29 | 50.84 | 1,222,897 | +0.39(+0.77%) |
Aug 28, 2018 | 50.83 | 50.83 | 50.28 | 50.45 | 1,192,415 | +0.10(+0.19%) |
Aug 27, 2018 | 49.71 | 50.42 | 49.64 | 50.35 | 1,663,422 | +1.56(+3.19%) |
Aug 24, 2018 | 48.47 | 49.02 | 48.39 | 48.80 | 1,271,043 | +0.73(+1.51%) |
Aug 23, 2018 | 48.25 | 48.69 | 47.81 | 48.07 | 1,178,222 | -0.46(-0.95%) |
Aug 22, 2018 | 48.96 | 49.08 | 48.45 | 48.53 | 1,266,622 | -0.48(-0.98%) |
Aug 21, 2018 | 48.94 | 49.37 | 48.83 | 49.01 | 1,442,324 | +0.37(+0.75%) |
Aug 20, 2018 | 48.47 | 48.83 | 48.39 | 48.65 | 1,291,368 | +0.52(+1.07%) |
Aug 17, 2018 | 47.35 | 48.48 | 47.32 | 48.13 | 1,862,231 | +0.63(+1.32%) |
Aug 16, 2018 | 46.70 | 47.79 | 46.65 | 47.51 | 2,024,358 | +2.13(+4.70%) |
Aug 15, 2018 | 45.35 | 45.51 | 44.27 | 45.37 | 2,059,512 | -0.72(-1.57%) |
Aug 14, 2018 | 45.91 | 46.29 | 45.58 | 46.10 | 906,712 | +0.57(+1.26%) |
Aug 13, 2018 | 46.24 | 46.52 | 45.29 | 45.52 | 1,533,747 | -0.64(-1.39%) |
Aug 10, 2018 | 46.31 | 46.51 | 45.68 | 46.16 | 1,780,831 | -1.02(-2.16%) |
Aug 09, 2018 | 47.56 | 47.81 | 47.12 | 47.18 | 955,168 | -0.34(-0.72%) |
Aug 08, 2018 | 47.77 | 47.77 | 47.37 | 47.53 | 795,802 | -0.24(-0.50%) |
Aug 07, 2018 | 47.73 | 48.13 | 47.53 | 47.77 | 1,162,324 | +0.70(+1.49%) |
Aug 06, 2018 | 46.79 | 47.29 | 46.40 | 47.06 | 1,202,254 | +0.24(+0.51%) |
Aug 03, 2018 | 46.05 | 46.89 | 46.05 | 46.82 | 1,232,004 | +0.71(+1.54%) |
Aug 02, 2018 | 45.27 | 46.31 | 45.02 | 46.12 | 1,273,290 | -0.06(-0.13%) |