Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.93 | 45.02 | 43.67 | 44.48 | 287,169 | +1.14(+2.63%) |
Oct 30, 2018 | 41.94 | 43.35 | 41.55 | 43.34 | 171,885 | +1.42(+3.39%) |
Oct 29, 2018 | 43.46 | 44.12 | 40.92 | 41.92 | 319,345 | -0.76(-1.78%) |
Oct 26, 2018 | 43.82 | 43.97 | 42.12 | 42.68 | 530,600 | -2.01(-4.50%) |
Oct 25, 2018 | 43.98 | 45.03 | 43.84 | 44.69 | 279,047 | +1.04(+2.38%) |
Oct 24, 2018 | 45.82 | 46.19 | 43.50 | 43.65 | 432,239 | -2.45(-5.31%) |
Oct 23, 2018 | 45.44 | 46.45 | 45.17 | 46.10 | 335,049 | -0.30(-0.65%) |
Oct 22, 2018 | 45.06 | 46.70 | 44.59 | 46.40 | 255,049 | +1.31(+2.91%) |
Oct 19, 2018 | 46.85 | 47.67 | 44.95 | 45.09 | 854,100 | -1.74(-3.72%) |
Oct 18, 2018 | 48.13 | 48.40 | 46.23 | 46.83 | 247,561 | -1.59(-3.28%) |
Oct 17, 2018 | 48.04 | 48.50 | 47.59 | 48.42 | 312,063 | +0.25(+0.52%) |
Oct 16, 2018 | 46.16 | 48.40 | 46.00 | 48.17 | 553,490 | +3.66(+8.22%) |
Oct 15, 2018 | 44.20 | 45.54 | 43.65 | 44.51 | 442,590 | +0.21(+0.47%) |
Oct 12, 2018 | 46.84 | 47.06 | 43.66 | 44.30 | 1,036,000 | -0.02(-0.05%) |
Oct 11, 2018 | 45.20 | 45.93 | 43.95 | 44.32 | 763,940 | -0.96(-2.12%) |
Oct 10, 2018 | 48.61 | 48.91 | 45.21 | 45.28 | 717,767 | -3.42(-7.02%) |
Oct 09, 2018 | 49.16 | 49.87 | 48.51 | 48.70 | 539,894 | -0.35(-0.71%) |
Oct 08, 2018 | 51.31 | 51.48 | 47.93 | 49.05 | 850,289 | -2.87(-5.53%) |
Oct 05, 2018 | 53.38 | 53.79 | 49.27 | 51.92 | 1,178,700 | -3.31(-5.99%) |
Oct 04, 2018 | 55.82 | 56.00 | 54.84 | 55.23 | 415,627 | -0.64(-1.15%) |
Oct 03, 2018 | 54.92 | 56.43 | 54.55 | 55.87 | 264,167 | +0.77(+1.40%) |
Oct 02, 2018 | 56.91 | 56.91 | 53.79 | 55.10 | 576,783 | -1.81(-3.18%) |
Oct 01, 2018 | 57.92 | 60.20 | 56.67 | 56.91 | 648,818 | -0.49(-0.85%) |
Sep 28, 2018 | 56.91 | 57.75 | 56.91 | 57.40 | 311,700 | +0.18(+0.31%) |
Sep 27, 2018 | 56.85 | 57.91 | 56.39 | 57.22 | 208,872 | +0.41(+0.72%) |
Sep 26, 2018 | 56.85 | 57.54 | 55.40 | 56.81 | 390,638 | -0.15(-0.26%) |
Sep 25, 2018 | 56.26 | 57.79 | 56.26 | 56.96 | 381,333 | +0.30(+0.53%) |
Sep 24, 2018 | 56.28 | 57.24 | 55.79 | 56.66 | 373,095 | +0.05(+0.09%) |
Sep 21, 2018 | 57.46 | 57.89 | 55.56 | 56.61 | 2,349,800 | -0.52(-0.91%) |
Sep 20, 2018 | 56.20 | 57.31 | 55.13 | 57.13 | 785,386 | +1.27(+2.27%) |
Sep 19, 2018 | 56.00 | 56.66 | 55.26 | 55.86 | 417,442 | +0.02(+0.04%) |
Sep 18, 2018 | 56.15 | 56.50 | 54.98 | 55.84 | 667,477 | +1.02(+1.86%) |
Sep 17, 2018 | 56.25 | 56.71 | 54.75 | 54.82 | 582,103 | -1.64(-2.90%) |
Sep 14, 2018 | 57.51 | 57.60 | 55.86 | 56.46 | 483,900 | -1.05(-1.83%) |
Sep 13, 2018 | 57.75 | 58.18 | 56.95 | 57.51 | 327,080 | +0.09(+0.16%) |
Sep 12, 2018 | 56.58 | 57.53 | 56.21 | 57.42 | 441,920 | +0.88(+1.56%) |
Sep 11, 2018 | 56.59 | 57.02 | 55.27 | 56.54 | 400,208 | -0.41(-0.72%) |
Sep 10, 2018 | 55.49 | 57.00 | 55.44 | 56.95 | 511,413 | +1.74(+3.15%) |
Sep 07, 2018 | 55.24 | 56.96 | 55.08 | 55.21 | 694,500 | +0.06(+0.11%) |
Sep 06, 2018 | 57.29 | 57.29 | 52.40 | 55.15 | 2,186,764 | -3.57(-6.08%) |
Sep 05, 2018 | 57.82 | 59.05 | 56.68 | 58.72 | 532,875 | +0.97(+1.68%) |
Sep 04, 2018 | 56.01 | 57.87 | 55.38 | 57.75 | 445,818 | +1.46(+2.59%) |
Aug 31, 2018 | 56.29 | 56.29 | 56.29 | 0 | +0.81(+1.46%) | |
Aug 30, 2018 | 54.64 | 55.80 | 54.45 | 55.48 | 372,493 | +0.77(+1.41%) |
Aug 29, 2018 | 55.01 | 55.38 | 54.67 | 54.71 | 229,963 | -0.04(-0.07%) |
Aug 28, 2018 | 54.45 | 55.48 | 53.81 | 54.75 | 466,671 | +0.50(+0.92%) |
Aug 27, 2018 | 56.00 | 56.37 | 53.94 | 54.25 | 464,775 | -1.69(-3.02%) |
Aug 24, 2018 | 54.91 | 56.05 | 54.60 | 55.94 | 392,600 | +1.35(+2.47%) |
Aug 23, 2018 | 57.67 | 57.90 | 54.15 | 54.59 | 967,685 | -3.08(-5.34%) |
Aug 22, 2018 | 56.71 | 57.92 | 56.70 | 57.67 | 436,714 | +0.96(+1.69%) |
Aug 21, 2018 | 55.64 | 57.02 | 55.60 | 56.71 | 490,523 | +1.03(+1.85%) |
Aug 20, 2018 | 55.00 | 56.00 | 54.32 | 55.68 | 510,427 | +0.80(+1.46%) |
Aug 17, 2018 | 53.38 | 54.93 | 53.12 | 54.88 | 682,000 | +1.33(+2.48%) |
Aug 16, 2018 | 51.87 | 54.00 | 51.87 | 53.55 | 690,447 | +2.12(+4.12%) |
Aug 15, 2018 | 50.39 | 51.74 | 50.13 | 51.43 | 431,961 | +0.79(+1.56%) |
Aug 14, 2018 | 51.00 | 51.71 | 50.36 | 50.64 | 364,592 | -0.06(-0.12%) |
Aug 13, 2018 | 50.19 | 51.18 | 49.88 | 50.70 | 425,835 | +0.42(+0.84%) |
Aug 10, 2018 | 49.15 | 50.75 | 48.78 | 50.28 | 746,700 | +1.13(+2.30%) |
Aug 09, 2018 | 48.64 | 50.52 | 48.44 | 49.15 | 635,160 | +0.91(+1.89%) |
Aug 08, 2018 | 49.66 | 52.60 | 47.47 | 48.24 | 2,452,625 | +3.30(+7.34%) |
Aug 07, 2018 | 44.00 | 45.30 | 43.11 | 44.94 | 497,031 | +0.44(+0.99%) |
Aug 06, 2018 | 44.00 | 44.73 | 43.80 | 44.50 | 315,838 | +0.42(+0.95%) |
Aug 03, 2018 | 44.85 | 44.85 | 43.65 | 44.08 | 178,800 | -0.66(-1.48%) |
Aug 02, 2018 | 43.18 | 44.76 | 43.08 | 44.74 | 266,186 | +1.34(+3.09%) |