Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.41 | 34.78 | 30.75 | 32.79 | 2,201,556 | -0.67(-2.01%) |
Oct 30, 2018 | 32.03 | 33.55 | 31.91 | 33.47 | 805,705 | +1.57(+4.92%) |
Oct 29, 2018 | 33.68 | 33.91 | 31.63 | 31.90 | 1,128,567 | -1.19(-3.59%) |
Oct 26, 2018 | 35.31 | 35.53 | 33.02 | 33.08 | 678,332 | -2.72(-7.60%) |
Oct 25, 2018 | 35.05 | 36.08 | 35.05 | 35.80 | 590,523 | +1.01(+2.91%) |
Oct 24, 2018 | 37.21 | 37.51 | 34.74 | 34.79 | 582,090 | -2.12(-5.74%) |
Oct 23, 2018 | 36.27 | 37.19 | 35.58 | 36.91 | 362,290 | -0.21(-0.56%) |
Oct 22, 2018 | 36.90 | 37.42 | 36.55 | 37.12 | 333,836 | +0.36(+0.97%) |
Oct 19, 2018 | 39.03 | 39.42 | 36.68 | 36.76 | 709,739 | -2.13(-5.47%) |
Oct 18, 2018 | 39.67 | 40.17 | 38.52 | 38.89 | 320,413 | -0.83(-2.09%) |
Oct 17, 2018 | 40.73 | 41.09 | 39.12 | 39.72 | 328,641 | -1.02(-2.51%) |
Oct 16, 2018 | 40.70 | 41.26 | 40.28 | 40.74 | 326,750 | +0.24(+0.60%) |
Oct 15, 2018 | 39.41 | 40.77 | 39.12 | 40.50 | 1,277,922 | +1.00(+2.54%) |
Oct 12, 2018 | 41.84 | 42.30 | 39.31 | 39.50 | 890,268 | -1.56(-3.80%) |
Oct 11, 2018 | 41.59 | 42.49 | 41.00 | 41.06 | 403,630 | -0.80(-1.92%) |
Oct 10, 2018 | 42.41 | 42.67 | 41.53 | 41.86 | 505,199 | -0.77(-1.80%) |
Oct 09, 2018 | 43.84 | 43.98 | 41.50 | 42.63 | 587,290 | -1.41(-3.21%) |
Oct 08, 2018 | 44.68 | 45.14 | 43.77 | 44.04 | 300,315 | -0.73(-1.64%) |
Oct 05, 2018 | 44.49 | 45.71 | 43.86 | 44.77 | 647,270 | -0.51(-1.12%) |
Oct 04, 2018 | 46.79 | 47.09 | 44.58 | 45.28 | 396,335 | -1.62(-3.46%) |
Oct 03, 2018 | 47.03 | 47.23 | 46.08 | 46.90 | 169,415 | -0.05(-0.11%) |
Oct 02, 2018 | 47.02 | 47.77 | 46.87 | 46.95 | 326,342 | -0.07(-0.15%) |
Oct 01, 2018 | 46.84 | 47.27 | 46.41 | 47.02 | 500,400 | +0.17(+0.37%) |
Sep 28, 2018 | 46.66 | 47.68 | 46.66 | 46.85 | 284,033 | -0.12(-0.26%) |
Sep 27, 2018 | 47.38 | 48.09 | 46.87 | 46.97 | 313,341 | -0.26(-0.55%) |
Sep 26, 2018 | 47.22 | 48.06 | 46.73 | 47.23 | 346,474 | +0.46(+0.99%) |
Sep 25, 2018 | 47.36 | 47.56 | 46.67 | 46.77 | 176,300 | -0.50(-1.05%) |
Sep 24, 2018 | 47.01 | 47.98 | 46.35 | 47.27 | 235,007 | +0.25(+0.54%) |
Sep 21, 2018 | 48.42 | 48.42 | 46.74 | 47.02 | 492,645 | +0.17(+0.35%) |
Sep 20, 2018 | 46.70 | 46.91 | 46.29 | 46.85 | 371,560 | +0.14(+0.30%) |
Sep 19, 2018 | 46.87 | 47.13 | 46.55 | 46.71 | 213,823 | -0.30(-0.63%) |
Sep 18, 2018 | 46.59 | 47.27 | 46.54 | 47.01 | 308,888 | +0.43(+0.92%) |
Sep 17, 2018 | 46.33 | 46.88 | 46.33 | 46.58 | 328,192 | -0.02(-0.04%) |
Sep 14, 2018 | 47.44 | 47.93 | 46.39 | 46.60 | 274,175 | -0.71(-1.49%) |
Sep 13, 2018 | 47.12 | 48.54 | 46.97 | 47.30 | 448,107 | +0.27(+0.57%) |
Sep 12, 2018 | 46.85 | 47.09 | 46.39 | 47.03 | 213,497 | -0.05(-0.11%) |
Sep 11, 2018 | 47.23 | 47.44 | 46.61 | 47.09 | 240,128 | -0.29(-0.61%) |
Sep 10, 2018 | 47.10 | 47.43 | 46.89 | 47.37 | 240,145 | +0.41(+0.87%) |
Sep 07, 2018 | 48.16 | 48.73 | 46.78 | 46.96 | 295,495 | -1.01(-2.11%) |
Sep 06, 2018 | 48.93 | 49.72 | 47.59 | 47.98 | 384,176 | -0.95(-1.94%) |
Sep 05, 2018 | 51.19 | 51.40 | 48.79 | 48.93 | 390,968 | -2.46(-4.79%) |
Sep 04, 2018 | 51.09 | 51.78 | 50.45 | 51.39 | 462,619 | +0.00(+0.00%) |
Aug 31, 2018 | 51.39 | 51.39 | 51.39 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 51.31 | 51.96 | 50.85 | 51.41 | 270,699 | +0.08(+0.15%) |
Aug 29, 2018 | 51.06 | 51.73 | 50.82 | 51.33 | 244,004 | +0.13(+0.26%) |
Aug 28, 2018 | 51.58 | 52.18 | 50.59 | 51.20 | 185,224 | -0.24(-0.46%) |
Aug 27, 2018 | 51.08 | 52.26 | 50.59 | 51.44 | 334,968 | +0.41(+0.80%) |
Aug 24, 2018 | 51.91 | 52.10 | 50.51 | 51.03 | 360,829 | -0.84(-1.61%) |
Aug 23, 2018 | 52.17 | 52.35 | 51.47 | 51.87 | 191,191 | -0.31(-0.59%) |
Aug 22, 2018 | 52.35 | 52.62 | 52.01 | 52.17 | 166,981 | -0.38(-0.71%) |
Aug 21, 2018 | 52.37 | 52.87 | 51.54 | 52.55 | 489,987 | +0.31(+0.60%) |
Aug 20, 2018 | 52.30 | 52.70 | 51.69 | 52.23 | 271,780 | -0.09(-0.17%) |
Aug 17, 2018 | 51.77 | 52.42 | 51.31 | 52.32 | 353,035 | +0.22(+0.42%) |
Aug 16, 2018 | 52.40 | 52.93 | 51.74 | 52.10 | 543,890 | -0.24(-0.45%) |
Aug 15, 2018 | 51.91 | 53.96 | 51.64 | 52.34 | 1,156,663 | +1.27(+2.48%) |
Aug 14, 2018 | 51.27 | 51.46 | 50.33 | 51.07 | 340,640 | +0.12(+0.24%) |
Aug 13, 2018 | 50.98 | 51.64 | 50.78 | 50.95 | 399,270 | +0.03(+0.05%) |
Aug 10, 2018 | 49.64 | 51.36 | 48.87 | 50.92 | 746,991 | +0.64(+1.27%) |
Aug 09, 2018 | 49.51 | 50.85 | 49.50 | 50.29 | 318,435 | +0.78(+1.57%) |
Aug 08, 2018 | 48.66 | 49.63 | 48.56 | 49.51 | 481,333 | +1.01(+2.09%) |
Aug 07, 2018 | 48.41 | 48.74 | 48.06 | 48.50 | 374,280 | +0.25(+0.52%) |
Aug 06, 2018 | 47.01 | 48.57 | 46.86 | 48.25 | 460,804 | +1.12(+2.38%) |
Aug 03, 2018 | 47.64 | 47.64 | 46.10 | 47.13 | 425,237 | -0.42(-0.88%) |
Aug 02, 2018 | 47.45 | 47.71 | 46.58 | 47.54 | 494,408 | -0.01(-0.03%) |