Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.00 | 39.01 | 36.94 | 37.05 | 1,288,151 | -1.47(-3.82%) |
Oct 30, 2018 | 39.35 | 40.45 | 38.06 | 38.52 | 720,293 | -0.51(-1.31%) |
Oct 29, 2018 | 41.03 | 41.83 | 38.34 | 39.03 | 858,512 | -1.36(-3.37%) |
Oct 26, 2018 | 39.75 | 40.89 | 39.14 | 40.39 | 1,107,600 | -0.09(-0.22%) |
Oct 25, 2018 | 39.30 | 41.40 | 38.92 | 40.48 | 642,504 | +1.56(+4.01%) |
Oct 24, 2018 | 41.35 | 41.99 | 38.62 | 38.92 | 914,931 | -2.21(-5.37%) |
Oct 23, 2018 | 39.84 | 41.85 | 39.62 | 41.13 | 640,522 | +0.74(+1.83%) |
Oct 22, 2018 | 42.36 | 42.97 | 39.55 | 40.39 | 688,841 | -1.79(-4.24%) |
Oct 19, 2018 | 43.61 | 45.50 | 41.72 | 42.18 | 424,000 | -1.39(-3.19%) |
Oct 18, 2018 | 43.65 | 45.90 | 43.06 | 43.57 | 631,259 | -0.30(-0.68%) |
Oct 17, 2018 | 42.47 | 43.97 | 41.81 | 43.87 | 349,645 | +1.62(+3.83%) |
Oct 16, 2018 | 41.73 | 42.80 | 41.30 | 42.25 | 932,828 | +1.23(+3.00%) |
Oct 15, 2018 | 42.75 | 42.95 | 40.25 | 41.02 | 731,340 | -1.67(-3.91%) |
Oct 12, 2018 | 42.93 | 43.17 | 41.40 | 42.69 | 572,300 | +0.43(+1.02%) |
Oct 11, 2018 | 40.86 | 43.46 | 40.40 | 42.26 | 587,155 | +0.87(+2.10%) |
Oct 10, 2018 | 43.25 | 44.39 | 41.29 | 41.39 | 662,470 | -2.00(-4.61%) |
Oct 09, 2018 | 44.91 | 45.54 | 42.96 | 43.39 | 700,517 | -1.90(-4.20%) |
Oct 08, 2018 | 44.42 | 46.41 | 43.76 | 45.29 | 772,693 | +0.73(+1.64%) |
Oct 05, 2018 | 43.51 | 45.37 | 41.69 | 44.56 | 1,103,900 | +0.88(+2.01%) |
Oct 04, 2018 | 45.99 | 46.13 | 43.56 | 43.68 | 600,886 | -2.72(-5.86%) |
Oct 03, 2018 | 46.75 | 47.02 | 45.86 | 46.40 | 381,259 | -0.30(-0.64%) |
Oct 02, 2018 | 46.69 | 47.13 | 45.87 | 46.70 | 731,411 | +0.45(+0.97%) |
Oct 01, 2018 | 46.85 | 46.85 | 45.27 | 46.25 | 502,726 | +0.40(+0.87%) |
Sep 28, 2018 | 45.55 | 46.85 | 44.88 | 45.85 | 519,900 | +0.05(+0.11%) |
Sep 27, 2018 | 45.80 | 46.32 | 45.05 | 45.80 | 559,720 | -0.20(-0.43%) |
Sep 26, 2018 | 47.00 | 47.10 | 45.85 | 46.00 | 340,096 | -0.70(-1.50%) |
Sep 25, 2018 | 47.30 | 47.70 | 46.33 | 46.70 | 330,177 | -0.70(-1.48%) |
Sep 24, 2018 | 47.25 | 48.00 | 46.60 | 47.40 | 514,748 | -0.10(-0.21%) |
Sep 21, 2018 | 47.45 | 47.85 | 46.55 | 47.50 | 593,400 | -0.05(-0.11%) |
Sep 20, 2018 | 48.50 | 48.80 | 47.00 | 47.55 | 403,544 | -0.25(-0.52%) |
Sep 19, 2018 | 47.15 | 49.20 | 46.60 | 47.80 | 929,860 | +1.05(+2.25%) |
Sep 18, 2018 | 45.20 | 47.15 | 44.28 | 46.75 | 1,168,140 | +2.65(+6.01%) |
Sep 17, 2018 | 45.55 | 46.75 | 43.75 | 44.10 | 1,275,012 | -2.90(-6.17%) |
Sep 14, 2018 | 47.40 | 48.15 | 46.20 | 47.00 | 741,700 | -1.35(-2.79%) |
Sep 13, 2018 | 49.90 | 50.75 | 47.65 | 48.35 | 1,401,407 | -1.35(-2.72%) |
Sep 12, 2018 | 47.75 | 50.25 | 47.53 | 49.70 | 1,171,876 | +2.50(+5.30%) |
Sep 11, 2018 | 47.75 | 47.75 | 46.35 | 47.20 | 482,280 | -0.65(-1.36%) |
Sep 10, 2018 | 47.35 | 48.55 | 46.85 | 47.85 | 691,557 | +0.55(+1.16%) |
Sep 07, 2018 | 44.90 | 47.35 | 44.05 | 47.30 | 999,900 | +2.15(+4.76%) |
Sep 06, 2018 | 44.70 | 45.40 | 43.65 | 45.15 | 864,590 | +0.20(+0.44%) |
Sep 05, 2018 | 44.35 | 45.80 | 43.90 | 44.95 | 785,979 | +0.05(+0.11%) |
Sep 04, 2018 | 46.00 | 46.20 | 44.35 | 44.90 | 911,575 | +0.95(+2.16%) |
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 41.60 | 44.60 | 41.60 | 43.95 | 838,661 | +2.25(+5.40%) |
Aug 29, 2018 | 42.00 | 42.35 | 40.70 | 41.70 | 818,665 | +0.00(+0.00%) |
Aug 28, 2018 | 41.55 | 41.88 | 40.85 | 41.70 | 722,799 | +0.15(+0.36%) |
Aug 27, 2018 | 41.35 | 42.00 | 41.05 | 41.55 | 607,387 | +0.35(+0.85%) |
Aug 24, 2018 | 42.10 | 42.10 | 40.90 | 41.20 | 496,100 | -0.60(-1.44%) |
Aug 23, 2018 | 43.00 | 43.45 | 41.65 | 41.80 | 522,092 | -1.45(-3.35%) |
Aug 22, 2018 | 42.75 | 43.50 | 41.75 | 43.25 | 539,148 | +0.65(+1.53%) |
Aug 21, 2018 | 42.05 | 42.95 | 41.95 | 42.60 | 553,563 | +0.55(+1.31%) |
Aug 20, 2018 | 41.90 | 42.35 | 40.45 | 42.05 | 565,524 | +0.15(+0.36%) |
Aug 17, 2018 | 42.85 | 42.85 | 41.55 | 41.90 | 685,900 | -0.75(-1.76%) |
Aug 16, 2018 | 42.55 | 44.60 | 41.75 | 42.65 | 856,969 | +0.20(+0.47%) |
Aug 15, 2018 | 44.05 | 44.25 | 41.95 | 42.45 | 919,387 | -2.40(-5.35%) |
Aug 14, 2018 | 44.25 | 45.25 | 42.20 | 44.85 | 1,273,162 | +1.05(+2.40%) |
Aug 13, 2018 | 44.65 | 44.75 | 41.30 | 43.80 | 2,049,892 | -0.90(-2.01%) |
Aug 10, 2018 | 54.00 | 54.20 | 44.50 | 44.70 | 4,204,900 | -3.95(-8.12%) |
Aug 09, 2018 | 49.10 | 50.35 | 48.10 | 48.65 | 1,652,527 | +0.35(+0.72%) |
Aug 08, 2018 | 46.55 | 48.90 | 46.55 | 48.30 | 664,274 | +1.50(+3.21%) |
Aug 07, 2018 | 47.80 | 48.05 | 46.60 | 46.80 | 581,637 | -0.70(-1.47%) |
Aug 06, 2018 | 48.00 | 48.45 | 47.05 | 47.50 | 376,501 | -0.65(-1.35%) |
Aug 03, 2018 | 49.20 | 50.50 | 48.00 | 48.15 | 536,700 | -1.00(-2.03%) |
Aug 02, 2018 | 48.50 | 49.90 | 47.75 | 49.15 | 642,548 | +0.50(+1.03%) |