Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.23 | 34.28 | 33.02 | 33.58 | 715,388 | +0.28(+0.84%) |
Oct 30, 2018 | 33.36 | 34.27 | 32.37 | 33.30 | 827,815 | +0.58(+1.77%) |
Oct 29, 2018 | 33.34 | 35.29 | 32.25 | 32.72 | 1,241,247 | +0.19(+0.58%) |
Oct 26, 2018 | 31.38 | 32.88 | 30.74 | 32.53 | 1,137,900 | +0.65(+2.04%) |
Oct 25, 2018 | 33.00 | 34.42 | 31.80 | 31.88 | 2,756,479 | -6.43(-16.78%) |
Oct 24, 2018 | 41.58 | 41.79 | 37.82 | 38.31 | 980,708 | -3.28(-7.89%) |
Oct 23, 2018 | 39.17 | 42.93 | 37.53 | 41.59 | 1,061,036 | +0.68(+1.66%) |
Oct 22, 2018 | 40.57 | 41.58 | 40.49 | 40.91 | 554,938 | +0.39(+0.96%) |
Oct 19, 2018 | 41.63 | 42.31 | 40.30 | 40.52 | 1,189,300 | -2.73(-6.31%) |
Oct 18, 2018 | 45.82 | 45.84 | 42.33 | 43.25 | 1,042,047 | -2.97(-6.43%) |
Oct 17, 2018 | 47.00 | 47.06 | 46.11 | 46.22 | 820,301 | -0.55(-1.18%) |
Oct 16, 2018 | 46.81 | 47.53 | 44.84 | 46.77 | 1,105,668 | +2.55(+5.77%) |
Oct 15, 2018 | 44.27 | 45.26 | 43.89 | 44.22 | 821,294 | +1.31(+3.05%) |
Oct 12, 2018 | 44.75 | 45.15 | 41.42 | 42.91 | 1,194,800 | -2.66(-5.84%) |
Oct 11, 2018 | 46.54 | 47.36 | 45.26 | 45.57 | 682,235 | -0.35(-0.76%) |
Oct 10, 2018 | 48.48 | 48.76 | 45.90 | 45.92 | 854,231 | -2.78(-5.71%) |
Oct 09, 2018 | 48.53 | 49.38 | 47.47 | 48.70 | 602,565 | +0.40(+0.83%) |
Oct 08, 2018 | 46.90 | 49.33 | 46.32 | 48.30 | 821,673 | +0.95(+2.01%) |
Oct 05, 2018 | 48.86 | 48.91 | 46.68 | 47.35 | 904,100 | -1.60(-3.27%) |
Oct 04, 2018 | 49.43 | 49.90 | 47.16 | 48.95 | 726,823 | -0.99(-1.98%) |
Oct 03, 2018 | 51.98 | 52.02 | 49.30 | 49.94 | 1,020,239 | -1.83(-3.53%) |
Oct 02, 2018 | 53.14 | 53.44 | 50.66 | 51.77 | 1,115,045 | -3.76(-6.77%) |
Oct 01, 2018 | 55.96 | 56.24 | 54.32 | 55.53 | 249,913 | +0.46(+0.84%) |
Sep 28, 2018 | 55.36 | 55.53 | 54.65 | 55.07 | 387,500 | -0.68(-1.22%) |
Sep 27, 2018 | 56.09 | 56.17 | 55.11 | 55.75 | 273,657 | -0.62(-1.10%) |
Sep 26, 2018 | 55.93 | 57.18 | 55.71 | 56.37 | 227,640 | +0.65(+1.17%) |
Sep 25, 2018 | 56.43 | 57.25 | 55.40 | 55.72 | 399,016 | -0.62(-1.10%) |
Sep 24, 2018 | 56.50 | 56.64 | 54.83 | 56.34 | 251,085 | -0.01(-0.02%) |
Sep 21, 2018 | 56.40 | 56.84 | 55.39 | 56.35 | 542,400 | +0.35(+0.63%) |
Sep 20, 2018 | 55.89 | 57.93 | 54.25 | 56.00 | 685,406 | +2.04(+3.78%) |
Sep 19, 2018 | 52.73 | 54.64 | 52.63 | 53.96 | 431,645 | +1.98(+3.81%) |
Sep 18, 2018 | 53.37 | 53.64 | 51.55 | 51.98 | 430,706 | -1.66(-3.09%) |
Sep 17, 2018 | 53.78 | 54.04 | 52.92 | 53.64 | 234,296 | +0.48(+0.90%) |
Sep 14, 2018 | 53.28 | 53.64 | 52.59 | 53.16 | 279,300 | -0.09(-0.17%) |
Sep 13, 2018 | 54.93 | 55.39 | 52.00 | 53.25 | 279,088 | -1.58(-2.88%) |
Sep 12, 2018 | 53.51 | 55.56 | 53.41 | 54.83 | 242,967 | +1.07(+1.99%) |
Sep 11, 2018 | 54.42 | 55.34 | 53.26 | 53.76 | 234,077 | -1.42(-2.57%) |
Sep 10, 2018 | 54.53 | 56.15 | 54.53 | 55.18 | 471,183 | +1.68(+3.14%) |
Sep 07, 2018 | 52.21 | 53.78 | 52.01 | 53.50 | 321,200 | +1.40(+2.69%) |
Sep 06, 2018 | 53.03 | 53.14 | 51.28 | 52.10 | 469,731 | +0.30(+0.58%) |
Sep 05, 2018 | 52.86 | 53.73 | 51.02 | 51.80 | 759,111 | +0.41(+0.80%) |
Sep 04, 2018 | 51.14 | 53.46 | 50.95 | 51.39 | 721,876 | +1.45(+2.90%) |
Aug 31, 2018 | 49.94 | 49.94 | 49.94 | 0 | +0.81(+1.65%) | |
Aug 30, 2018 | 50.63 | 50.78 | 48.33 | 49.13 | 369,566 | -1.29(-2.56%) |
Aug 29, 2018 | 51.24 | 51.25 | 49.72 | 50.42 | 331,716 | -0.61(-1.20%) |
Aug 28, 2018 | 51.98 | 52.65 | 50.70 | 51.03 | 304,569 | -1.38(-2.63%) |
Aug 27, 2018 | 53.00 | 53.48 | 52.14 | 52.41 | 311,383 | -0.59(-1.11%) |
Aug 24, 2018 | 52.50 | 53.60 | 52.47 | 53.00 | 263,700 | +0.91(+1.75%) |
Aug 23, 2018 | 52.04 | 53.47 | 51.69 | 52.09 | 481,294 | +0.92(+1.80%) |
Aug 22, 2018 | 51.96 | 52.41 | 51.16 | 51.17 | 273,781 | -2.18(-4.09%) |
Aug 21, 2018 | 54.15 | 54.24 | 52.23 | 53.35 | 287,733 | -1.26(-2.31%) |
Aug 20, 2018 | 55.84 | 56.10 | 54.43 | 54.61 | 266,012 | -1.23(-2.20%) |
Aug 17, 2018 | 53.38 | 56.43 | 53.24 | 55.84 | 502,100 | +1.95(+3.62%) |
Aug 16, 2018 | 53.51 | 54.37 | 53.34 | 53.89 | 269,374 | +1.14(+2.16%) |
Aug 15, 2018 | 53.19 | 53.44 | 52.34 | 52.75 | 296,209 | -1.27(-2.35%) |
Aug 14, 2018 | 53.74 | 54.16 | 53.61 | 54.02 | 146,830 | +0.52(+0.97%) |
Aug 13, 2018 | 53.59 | 54.20 | 53.27 | 53.50 | 364,667 | -1.51(-2.74%) |
Aug 10, 2018 | 54.59 | 55.21 | 54.38 | 55.01 | 372,700 | -0.69(-1.24%) |
Aug 09, 2018 | 55.36 | 56.49 | 55.17 | 55.70 | 401,618 | +0.52(+0.94%) |
Aug 08, 2018 | 53.51 | 55.81 | 53.33 | 55.18 | 461,050 | +1.65(+3.08%) |
Aug 07, 2018 | 51.76 | 53.92 | 51.66 | 53.53 | 450,677 | +2.46(+4.82%) |
Aug 06, 2018 | 50.10 | 51.33 | 50.10 | 51.07 | 191,211 | +1.02(+2.04%) |
Aug 03, 2018 | 49.48 | 50.37 | 49.31 | 50.05 | 225,200 | +0.16(+0.32%) |
Aug 02, 2018 | 49.16 | 50.60 | 49.16 | 49.89 | 191,488 | -0.32(-0.64%) |