Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.79 | 39.48 | 38.27 | 38.82 | 1,174,533 | +0.69(+1.81%) |
Oct 30, 2018 | 36.52 | 38.19 | 36.52 | 38.13 | 1,197,585 | +1.66(+4.55%) |
Oct 29, 2018 | 37.05 | 37.72 | 35.91 | 36.47 | 1,365,864 | +0.16(+0.44%) |
Oct 26, 2018 | 35.45 | 37.06 | 35.23 | 36.31 | 1,235,400 | +0.25(+0.69%) |
Oct 25, 2018 | 35.03 | 36.25 | 34.96 | 36.06 | 1,348,997 | +1.51(+4.37%) |
Oct 24, 2018 | 37.49 | 37.49 | 34.52 | 34.55 | 2,138,964 | -3.19(-8.45%) |
Oct 23, 2018 | 36.79 | 37.94 | 35.56 | 37.74 | 2,097,032 | +0.25(+0.67%) |
Oct 22, 2018 | 35.86 | 37.58 | 35.69 | 37.49 | 2,525,821 | +1.81(+5.07%) |
Oct 19, 2018 | 37.66 | 37.88 | 35.11 | 35.68 | 1,972,300 | -1.98(-5.26%) |
Oct 18, 2018 | 39.07 | 39.40 | 37.25 | 37.66 | 2,789,294 | -1.80(-4.56%) |
Oct 17, 2018 | 37.41 | 40.15 | 36.67 | 39.46 | 5,218,735 | +1.92(+5.11%) |
Oct 16, 2018 | 35.34 | 38.44 | 35.05 | 37.54 | 8,267,527 | +2.52(+7.20%) |
Oct 15, 2018 | 34.50 | 35.77 | 34.20 | 35.02 | 1,482,484 | +0.46(+1.33%) |
Oct 12, 2018 | 34.27 | 34.79 | 34.00 | 34.56 | 1,770,100 | +0.84(+2.49%) |
Oct 11, 2018 | 34.63 | 34.85 | 33.72 | 33.72 | 1,606,063 | -0.92(-2.66%) |
Oct 10, 2018 | 35.16 | 35.47 | 34.54 | 34.64 | 1,659,503 | -0.90(-2.53%) |
Oct 09, 2018 | 36.66 | 36.80 | 35.29 | 35.54 | 1,326,413 | -0.15(-0.42%) |
Oct 08, 2018 | 35.43 | 35.85 | 34.85 | 35.69 | 1,891,041 | -0.10(-0.28%) |
Oct 05, 2018 | 36.75 | 37.11 | 35.29 | 35.79 | 1,464,000 | -0.96(-2.61%) |
Oct 04, 2018 | 36.65 | 36.98 | 36.40 | 36.75 | 1,313,244 | -0.11(-0.30%) |
Oct 03, 2018 | 37.10 | 37.24 | 36.53 | 36.86 | 1,050,508 | -0.29(-0.78%) |
Oct 02, 2018 | 37.48 | 37.82 | 36.99 | 37.15 | 1,652,749 | -0.36(-0.96%) |
Oct 01, 2018 | 38.00 | 38.41 | 37.31 | 37.51 | 2,046,873 | -0.36(-0.95%) |
Sep 28, 2018 | 37.45 | 38.17 | 37.33 | 37.87 | 2,037,900 | +0.41(+1.09%) |
Sep 27, 2018 | 38.12 | 38.14 | 37.33 | 37.46 | 1,953,226 | -0.59(-1.55%) |
Sep 26, 2018 | 39.69 | 39.69 | 37.99 | 38.05 | 1,957,662 | -1.60(-4.04%) |
Sep 25, 2018 | 40.10 | 40.70 | 39.39 | 39.65 | 2,083,535 | -0.82(-2.03%) |
Sep 24, 2018 | 40.06 | 40.75 | 39.29 | 40.47 | 1,371,720 | +0.18(+0.45%) |
Sep 21, 2018 | 41.01 | 41.31 | 39.88 | 40.29 | 3,609,000 | -0.95(-2.30%) |
Sep 20, 2018 | 40.97 | 41.48 | 40.67 | 41.24 | 1,255,536 | +0.64(+1.58%) |
Sep 19, 2018 | 40.56 | 40.88 | 39.81 | 40.60 | 1,879,363 | +0.25(+0.62%) |
Sep 18, 2018 | 39.89 | 40.64 | 39.85 | 40.35 | 2,383,506 | +0.36(+0.90%) |
Sep 17, 2018 | 42.14 | 42.14 | 39.91 | 39.99 | 2,177,432 | -2.20(-5.21%) |
Sep 14, 2018 | 42.48 | 42.52 | 41.68 | 42.19 | 1,558,700 | -0.09(-0.21%) |
Sep 13, 2018 | 43.79 | 43.91 | 42.24 | 42.28 | 1,150,960 | -0.97(-2.24%) |
Sep 12, 2018 | 43.12 | 43.36 | 41.52 | 43.25 | 1,798,824 | -0.20(-0.46%) |
Sep 11, 2018 | 45.20 | 45.40 | 42.78 | 43.45 | 2,516,608 | -0.15(-0.34%) |
Sep 10, 2018 | 45.41 | 45.41 | 42.85 | 43.60 | 1,694,888 | -1.48(-3.28%) |
Sep 07, 2018 | 44.77 | 45.86 | 44.66 | 45.08 | 809,300 | +0.11(+0.24%) |
Sep 06, 2018 | 45.39 | 45.75 | 44.63 | 44.97 | 1,215,135 | -0.48(-1.06%) |
Sep 05, 2018 | 47.27 | 47.27 | 45.12 | 45.45 | 1,282,375 | -2.00(-4.21%) |
Sep 04, 2018 | 47.78 | 48.00 | 46.90 | 47.45 | 1,636,775 | -0.66(-1.37%) |
Aug 31, 2018 | 48.11 | 48.11 | 48.11 | 0 | +0.87(+1.84%) | |
Aug 30, 2018 | 46.75 | 47.79 | 46.52 | 47.24 | 1,167,965 | +0.46(+0.98%) |
Aug 29, 2018 | 45.57 | 46.81 | 45.15 | 46.78 | 1,479,566 | +1.42(+3.13%) |
Aug 28, 2018 | 47.07 | 47.27 | 44.95 | 45.36 | 1,591,692 | -1.92(-4.06%) |
Aug 27, 2018 | 47.09 | 47.67 | 46.55 | 47.28 | 1,171,337 | +0.59(+1.26%) |
Aug 24, 2018 | 46.44 | 46.96 | 46.14 | 46.69 | 782,600 | +0.67(+1.46%) |
Aug 23, 2018 | 46.07 | 46.50 | 45.77 | 46.02 | 1,171,323 | +0.14(+0.31%) |
Aug 22, 2018 | 45.75 | 46.00 | 44.60 | 45.88 | 2,921,983 | +0.10(+0.22%) |
Aug 21, 2018 | 44.95 | 46.16 | 44.51 | 45.78 | 3,975,927 | -0.65(-1.40%) |
Aug 20, 2018 | 45.44 | 46.60 | 44.96 | 46.43 | 804,438 | +0.98(+2.16%) |
Aug 17, 2018 | 44.86 | 45.64 | 44.34 | 45.45 | 1,050,200 | +0.34(+0.75%) |
Aug 16, 2018 | 46.37 | 47.08 | 45.01 | 45.11 | 1,702,507 | -1.15(-2.49%) |
Aug 15, 2018 | 48.65 | 51.63 | 44.85 | 46.26 | 4,861,323 | -3.90(-7.78%) |
Aug 14, 2018 | 50.32 | 50.50 | 49.56 | 50.16 | 1,861,447 | -0.12(-0.24%) |
Aug 13, 2018 | 50.50 | 51.00 | 50.00 | 50.28 | 850,698 | -0.20(-0.40%) |
Aug 10, 2018 | 50.81 | 51.14 | 49.81 | 50.48 | 970,100 | -0.77(-1.50%) |
Aug 09, 2018 | 51.31 | 51.78 | 50.81 | 51.25 | 794,556 | +0.03(+0.06%) |
Aug 08, 2018 | 49.73 | 51.40 | 49.33 | 51.22 | 1,591,217 | +1.49(+3.00%) |
Aug 07, 2018 | 49.31 | 50.20 | 49.28 | 49.73 | 1,574,338 | +0.42(+0.85%) |
Aug 06, 2018 | 49.00 | 49.61 | 48.88 | 49.31 | 584,111 | +0.26(+0.53%) |
Aug 03, 2018 | 48.16 | 49.62 | 47.91 | 49.05 | 1,083,900 | +1.36(+2.85%) |
Aug 02, 2018 | 46.71 | 47.85 | 46.69 | 47.69 | 465,569 | +0.61(+1.30%) |