Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.02 | 37.85 | 36.74 | 37.06 | 794,566 | +0.24(+0.66%) |
Oct 30, 2018 | 36.35 | 37.44 | 35.95 | 36.82 | 824,661 | +0.41(+1.13%) |
Oct 29, 2018 | 37.86 | 37.87 | 35.53 | 36.41 | 1,244,370 | -1.34(-3.55%) |
Oct 26, 2018 | 37.78 | 38.50 | 35.90 | 37.75 | 1,123,376 | -0.60(-1.56%) |
Oct 25, 2018 | 39.19 | 39.88 | 37.27 | 38.34 | 1,552,915 | -1.40(-3.53%) |
Oct 24, 2018 | 40.05 | 41.05 | 39.73 | 39.75 | 1,358,376 | -0.49(-1.22%) |
Oct 23, 2018 | 40.58 | 40.77 | 39.70 | 40.24 | 740,645 | -0.81(-1.97%) |
Oct 22, 2018 | 41.01 | 41.29 | 40.63 | 41.05 | 464,463 | +0.09(+0.22%) |
Oct 19, 2018 | 41.47 | 41.79 | 40.89 | 40.96 | 462,829 | -0.44(-1.07%) |
Oct 18, 2018 | 41.55 | 42.29 | 41.31 | 41.40 | 1,866,995 | -0.41(-0.98%) |
Oct 17, 2018 | 42.73 | 42.73 | 41.56 | 41.81 | 644,291 | -0.83(-1.95%) |
Oct 16, 2018 | 42.21 | 43.03 | 42.07 | 42.64 | 698,910 | +0.51(+1.21%) |
Oct 15, 2018 | 41.61 | 42.47 | 41.58 | 42.14 | 723,098 | +0.61(+1.48%) |
Oct 12, 2018 | 42.18 | 42.44 | 41.18 | 41.52 | 481,411 | -0.27(-0.66%) |
Oct 11, 2018 | 42.18 | 42.34 | 41.45 | 41.80 | 1,002,326 | -0.54(-1.28%) |
Oct 10, 2018 | 42.52 | 42.84 | 42.32 | 42.34 | 446,614 | -0.37(-0.87%) |
Oct 09, 2018 | 42.65 | 42.98 | 42.58 | 42.71 | 556,077 | +0.07(+0.17%) |
Oct 08, 2018 | 42.46 | 42.90 | 42.43 | 42.64 | 794,562 | +0.12(+0.28%) |
Oct 05, 2018 | 42.46 | 42.69 | 42.30 | 42.52 | 376,234 | +0.12(+0.29%) |
Oct 04, 2018 | 42.66 | 42.78 | 42.23 | 42.39 | 354,760 | -0.36(-0.83%) |
Oct 03, 2018 | 42.69 | 43.02 | 41.97 | 42.75 | 634,565 | -0.26(-0.60%) |
Oct 02, 2018 | 43.19 | 43.31 | 42.86 | 43.01 | 471,099 | -0.19(-0.45%) |
Oct 01, 2018 | 42.79 | 43.31 | 42.54 | 43.20 | 570,498 | +0.60(+1.40%) |
Sep 28, 2018 | 42.06 | 42.75 | 41.83 | 42.60 | 708,118 | +0.40(+0.96%) |
Sep 27, 2018 | 41.85 | 42.41 | 41.77 | 42.20 | 392,028 | +0.47(+1.12%) |
Sep 26, 2018 | 42.34 | 42.41 | 41.37 | 41.73 | 952,204 | -0.73(-1.71%) |
Sep 25, 2018 | 44.28 | 44.66 | 42.15 | 42.46 | 1,063,611 | -1.78(-4.01%) |
Sep 24, 2018 | 44.95 | 45.51 | 43.93 | 44.24 | 603,397 | -0.67(-1.49%) |
Sep 21, 2018 | 45.43 | 45.43 | 44.76 | 44.91 | 724,719 | -0.43(-0.94%) |
Sep 20, 2018 | 45.47 | 45.60 | 45.19 | 45.33 | 335,580 | -0.06(-0.12%) |
Sep 19, 2018 | 45.55 | 45.89 | 45.33 | 45.39 | 547,436 | -0.07(-0.16%) |
Sep 18, 2018 | 45.49 | 45.73 | 45.25 | 45.46 | 407,373 | +0.02(+0.04%) |
Sep 17, 2018 | 45.57 | 45.68 | 44.98 | 45.45 | 510,974 | -0.11(-0.25%) |
Sep 14, 2018 | 45.98 | 46.09 | 45.07 | 45.56 | 699,323 | -0.34(-0.74%) |
Sep 13, 2018 | 45.55 | 45.94 | 45.17 | 45.90 | 812,754 | +0.30(+0.66%) |
Sep 12, 2018 | 45.16 | 45.66 | 44.95 | 45.60 | 1,369,912 | +0.49(+1.09%) |
Sep 11, 2018 | 44.78 | 45.68 | 44.44 | 45.11 | 927,617 | +0.11(+0.25%) |
Sep 10, 2018 | 44.97 | 45.11 | 44.45 | 44.99 | 825,670 | +0.12(+0.27%) |
Sep 07, 2018 | 45.43 | 45.52 | 44.63 | 44.87 | 659,928 | -0.65(-1.42%) |
Sep 06, 2018 | 46.52 | 46.72 | 45.28 | 45.52 | 787,030 | -0.96(-2.07%) |
Sep 05, 2018 | 46.46 | 46.56 | 45.78 | 46.48 | 863,394 | -0.27(-0.59%) |
Sep 04, 2018 | 46.10 | 46.82 | 45.99 | 46.75 | 693,101 | +0.61(+1.33%) |
Aug 31, 2018 | 46.14 | 46.14 | 46.14 | 0 | +0.35(+0.76%) | |
Aug 30, 2018 | 45.32 | 45.99 | 44.90 | 45.79 | 604,536 | +0.38(+0.84%) |
Aug 29, 2018 | 45.76 | 45.93 | 45.24 | 45.41 | 617,735 | -0.45(-0.99%) |
Aug 28, 2018 | 46.36 | 46.58 | 45.75 | 45.87 | 723,949 | -0.67(-1.44%) |
Aug 27, 2018 | 45.81 | 46.60 | 45.27 | 46.54 | 499,752 | +0.67(+1.46%) |
Aug 24, 2018 | 46.04 | 46.21 | 45.62 | 45.87 | 444,122 | -0.02(-0.05%) |
Aug 23, 2018 | 46.02 | 46.16 | 45.63 | 45.89 | 545,095 | -0.22(-0.47%) |
Aug 22, 2018 | 45.09 | 46.12 | 45.09 | 46.11 | 590,267 | +1.04(+2.31%) |
Aug 21, 2018 | 45.03 | 45.48 | 44.79 | 45.07 | 977,045 | +0.06(+0.13%) |
Aug 20, 2018 | 44.28 | 45.07 | 44.11 | 45.01 | 1,263,833 | +0.87(+1.98%) |
Aug 17, 2018 | 43.60 | 44.31 | 43.33 | 44.14 | 1,124,987 | +0.39(+0.89%) |
Aug 16, 2018 | 44.13 | 44.13 | 43.20 | 43.75 | 758,886 | -0.12(-0.28%) |
Aug 15, 2018 | 44.88 | 44.88 | 43.47 | 43.87 | 545,273 | -1.03(-2.28%) |
Aug 14, 2018 | 45.36 | 45.36 | 44.26 | 44.90 | 648,012 | +0.14(+0.31%) |
Aug 13, 2018 | 45.39 | 45.74 | 44.49 | 44.76 | 1,344,313 | -0.62(-1.37%) |
Aug 10, 2018 | 44.80 | 45.97 | 44.45 | 45.38 | 3,745,002 | +0.51(+1.13%) |
Aug 09, 2018 | 43.86 | 45.08 | 43.86 | 44.87 | 1,388,958 | +1.02(+2.32%) |
Aug 08, 2018 | 42.51 | 44.32 | 42.33 | 43.86 | 1,293,177 | +1.23(+2.88%) |
Aug 07, 2018 | 42.27 | 43.25 | 42.24 | 42.63 | 941,155 | +0.50(+1.19%) |
Aug 06, 2018 | 41.72 | 42.45 | 41.32 | 42.13 | 772,948 | +0.59(+1.42%) |
Aug 03, 2018 | 40.63 | 41.86 | 40.56 | 41.54 | 948,700 | +0.94(+2.31%) |
Aug 02, 2018 | 39.68 | 40.82 | 39.48 | 40.60 | 1,158,005 | +1.06(+2.67%) |