Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.83 | 40.33 | 39.16 | 39.71 | 899,437 | +0.45(+1.15%) |
Oct 30, 2018 | 38.55 | 39.53 | 38.28 | 39.26 | 777,571 | +0.65(+1.67%) |
Oct 29, 2018 | 38.64 | 39.50 | 38.16 | 38.62 | 978,446 | +0.21(+0.53%) |
Oct 26, 2018 | 38.46 | 39.29 | 38.13 | 38.41 | 1,408,580 | -0.87(-2.22%) |
Oct 25, 2018 | 41.39 | 41.39 | 37.81 | 39.28 | 1,768,345 | -3.08(-7.27%) |
Oct 24, 2018 | 43.91 | 44.36 | 42.32 | 42.36 | 589,418 | -1.72(-3.90%) |
Oct 23, 2018 | 43.86 | 44.71 | 43.11 | 44.08 | 1,022,665 | -0.22(-0.51%) |
Oct 22, 2018 | 44.52 | 44.83 | 44.24 | 44.31 | 608,672 | -0.05(-0.11%) |
Oct 19, 2018 | 44.60 | 44.63 | 44.11 | 44.36 | 561,959 | -0.07(-0.15%) |
Oct 18, 2018 | 44.52 | 44.72 | 44.30 | 44.42 | 661,804 | -0.27(-0.61%) |
Oct 17, 2018 | 44.85 | 44.98 | 44.45 | 44.70 | 1,132,276 | -0.26(-0.59%) |
Oct 16, 2018 | 44.34 | 45.15 | 43.80 | 44.96 | 506,760 | +1.08(+2.45%) |
Oct 15, 2018 | 44.26 | 44.38 | 43.87 | 43.89 | 550,491 | -0.59(-1.32%) |
Oct 12, 2018 | 44.69 | 44.69 | 43.77 | 44.47 | 614,943 | +0.58(+1.31%) |
Oct 11, 2018 | 43.99 | 44.52 | 43.77 | 43.90 | 472,488 | -0.24(-0.55%) |
Oct 10, 2018 | 45.54 | 45.62 | 44.08 | 44.14 | 609,357 | -1.34(-2.95%) |
Oct 09, 2018 | 45.55 | 46.15 | 45.37 | 45.48 | 465,638 | -0.28(-0.62%) |
Oct 08, 2018 | 45.72 | 46.01 | 45.13 | 45.76 | 388,451 | -0.11(-0.23%) |
Oct 05, 2018 | 46.50 | 46.78 | 45.84 | 45.87 | 395,335 | -0.57(-1.22%) |
Oct 04, 2018 | 46.50 | 46.50 | 45.58 | 46.44 | 524,935 | -0.20(-0.42%) |
Oct 03, 2018 | 46.95 | 47.06 | 46.59 | 46.63 | 546,991 | -0.15(-0.31%) |
Oct 02, 2018 | 47.03 | 47.31 | 46.58 | 46.78 | 347,802 | -0.39(-0.83%) |
Oct 01, 2018 | 48.52 | 48.52 | 47.11 | 47.17 | 589,176 | -1.13(-2.35%) |
Sep 28, 2018 | 48.69 | 49.36 | 48.28 | 48.31 | 476,755 | -0.45(-0.92%) |
Sep 27, 2018 | 48.19 | 48.87 | 48.17 | 48.76 | 283,543 | +0.55(+1.14%) |
Sep 26, 2018 | 49.14 | 49.14 | 48.13 | 48.21 | 322,185 | -0.76(-1.56%) |
Sep 25, 2018 | 49.30 | 49.43 | 48.89 | 48.97 | 171,930 | -0.17(-0.34%) |
Sep 24, 2018 | 49.10 | 49.42 | 48.80 | 49.14 | 282,732 | -0.15(-0.30%) |
Sep 21, 2018 | 49.48 | 49.70 | 49.16 | 49.28 | 669,155 | -0.23(-0.47%) |
Sep 20, 2018 | 48.87 | 49.66 | 48.45 | 49.52 | 328,240 | +0.66(+1.36%) |
Sep 19, 2018 | 49.42 | 49.60 | 48.57 | 48.85 | 348,998 | -0.51(-1.03%) |
Sep 18, 2018 | 49.10 | 49.51 | 49.02 | 49.36 | 218,160 | +0.14(+0.28%) |
Sep 17, 2018 | 49.89 | 49.89 | 49.12 | 49.22 | 255,121 | -0.72(-1.45%) |
Sep 14, 2018 | 49.70 | 50.03 | 49.41 | 49.95 | 360,251 | +0.33(+0.67%) |
Sep 13, 2018 | 49.89 | 50.13 | 49.46 | 49.62 | 347,854 | -0.08(-0.16%) |
Sep 12, 2018 | 49.35 | 49.82 | 49.23 | 49.69 | 336,547 | +0.44(+0.89%) |
Sep 11, 2018 | 48.92 | 49.49 | 48.90 | 49.25 | 203,561 | +0.08(+0.16%) |
Sep 10, 2018 | 49.26 | 49.47 | 48.66 | 49.18 | 329,085 | +0.14(+0.28%) |
Sep 07, 2018 | 49.34 | 49.71 | 49.00 | 49.04 | 230,245 | -0.46(-0.93%) |
Sep 06, 2018 | 49.31 | 49.63 | 49.12 | 49.50 | 211,430 | +0.19(+0.38%) |
Sep 05, 2018 | 49.46 | 49.46 | 48.84 | 49.31 | 272,560 | -0.30(-0.61%) |
Sep 04, 2018 | 49.65 | 49.71 | 49.21 | 49.62 | 227,977 | -0.09(-0.18%) |
Aug 31, 2018 | 49.70 | 49.70 | 49.70 | 0 | +0.36(+0.73%) | |
Aug 30, 2018 | 49.48 | 49.81 | 49.25 | 49.34 | 317,070 | -0.19(-0.38%) |
Aug 29, 2018 | 49.65 | 49.86 | 49.35 | 49.53 | 260,073 | +0.07(+0.14%) |
Aug 28, 2018 | 49.37 | 49.51 | 49.07 | 49.46 | 351,054 | +0.15(+0.30%) |
Aug 27, 2018 | 49.77 | 49.77 | 49.26 | 49.31 | 250,302 | -0.20(-0.39%) |
Aug 24, 2018 | 49.34 | 49.68 | 49.06 | 49.51 | 219,505 | +0.37(+0.76%) |
Aug 23, 2018 | 49.21 | 49.42 | 49.07 | 49.14 | 216,490 | -0.02(-0.04%) |
Aug 22, 2018 | 49.04 | 49.49 | 49.04 | 49.16 | 309,433 | +0.08(+0.16%) |
Aug 21, 2018 | 49.13 | 49.47 | 48.95 | 49.08 | 282,792 | +0.13(+0.26%) |
Aug 20, 2018 | 48.70 | 49.27 | 48.49 | 48.95 | 577,674 | +0.23(+0.48%) |
Aug 17, 2018 | 48.23 | 49.11 | 48.04 | 48.72 | 907,481 | +0.44(+0.91%) |
Aug 16, 2018 | 48.01 | 48.75 | 47.90 | 48.28 | 619,041 | +0.48(+1.00%) |
Aug 15, 2018 | 48.07 | 48.42 | 47.62 | 47.80 | 792,626 | -0.41(-0.85%) |
Aug 14, 2018 | 48.03 | 48.39 | 47.67 | 48.21 | 532,134 | +0.25(+0.53%) |
Aug 13, 2018 | 47.90 | 48.58 | 47.74 | 47.95 | 664,745 | -0.03(-0.06%) |
Aug 10, 2018 | 48.35 | 48.57 | 47.95 | 47.98 | 481,051 | -0.57(-1.17%) |
Aug 09, 2018 | 48.53 | 48.96 | 48.49 | 48.55 | 258,296 | +0.23(+0.49%) |
Aug 08, 2018 | 48.60 | 48.60 | 48.22 | 48.32 | 208,212 | -0.29(-0.60%) |
Aug 07, 2018 | 48.33 | 48.83 | 48.33 | 48.61 | 251,787 | +0.06(+0.12%) |
Aug 06, 2018 | 48.19 | 48.60 | 48.12 | 48.55 | 225,883 | +0.39(+0.81%) |
Aug 03, 2018 | 48.50 | 48.67 | 47.89 | 48.16 | 213,164 | -0.26(-0.54%) |
Aug 02, 2018 | 47.74 | 48.50 | 47.74 | 48.42 | 266,079 | +0.35(+0.73%) |