Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.30 | 37.89 | 35.03 | 37.61 | 2,211,579 | +2.92(+8.42%) |
Oct 30, 2018 | 33.20 | 34.74 | 32.35 | 34.69 | 1,251,010 | +1.17(+3.49%) |
Oct 29, 2018 | 34.00 | 35.27 | 32.80 | 33.52 | 1,466,734 | +0.16(+0.48%) |
Oct 26, 2018 | 33.84 | 34.84 | 32.29 | 33.36 | 1,478,800 | -1.49(-4.28%) |
Oct 25, 2018 | 34.03 | 35.64 | 33.24 | 34.85 | 1,517,470 | +0.83(+2.44%) |
Oct 24, 2018 | 36.27 | 37.69 | 33.94 | 34.02 | 1,400,263 | -2.47(-6.77%) |
Oct 23, 2018 | 34.75 | 36.88 | 32.98 | 36.49 | 1,393,729 | -0.02(-0.05%) |
Oct 22, 2018 | 36.72 | 37.73 | 35.51 | 36.51 | 1,523,993 | +0.39(+1.08%) |
Oct 19, 2018 | 38.99 | 39.50 | 35.51 | 36.12 | 1,940,200 | -2.47(-6.40%) |
Oct 18, 2018 | 40.12 | 40.37 | 38.26 | 38.59 | 1,473,120 | -1.60(-3.98%) |
Oct 17, 2018 | 38.75 | 40.43 | 38.30 | 40.19 | 1,749,799 | +1.42(+3.66%) |
Oct 16, 2018 | 36.26 | 38.98 | 36.01 | 38.77 | 2,069,237 | +2.50(+6.89%) |
Oct 15, 2018 | 37.75 | 38.89 | 35.60 | 36.27 | 3,169,974 | +0.14(+0.39%) |
Oct 12, 2018 | 35.85 | 36.56 | 34.61 | 36.13 | 2,313,600 | +1.79(+5.21%) |
Oct 11, 2018 | 31.21 | 34.95 | 30.75 | 34.34 | 2,715,447 | +1.56(+4.76%) |
Oct 10, 2018 | 34.82 | 35.15 | 32.01 | 32.78 | 3,454,402 | -2.19(-6.26%) |
Oct 09, 2018 | 34.42 | 35.87 | 34.11 | 34.97 | 1,542,100 | +0.25(+0.72%) |
Oct 08, 2018 | 35.72 | 36.55 | 33.09 | 34.72 | 3,081,663 | -2.13(-5.78%) |
Oct 05, 2018 | 34.94 | 37.54 | 34.60 | 36.85 | 2,912,300 | +1.82(+5.20%) |
Oct 04, 2018 | 34.97 | 36.29 | 34.34 | 35.03 | 1,962,360 | -0.80(-2.23%) |
Oct 03, 2018 | 36.59 | 36.74 | 34.19 | 35.83 | 3,124,398 | +0.19(+0.53%) |
Oct 02, 2018 | 37.06 | 38.50 | 35.49 | 35.64 | 5,089,339 | -2.93(-7.60%) |
Oct 01, 2018 | 42.84 | 43.25 | 38.27 | 38.57 | 5,115,633 | -4.27(-9.97%) |
Sep 28, 2018 | 42.05 | 44.20 | 41.60 | 42.84 | 2,750,100 | +0.05(+0.12%) |
Sep 27, 2018 | 46.22 | 47.00 | 42.22 | 42.79 | 5,566,680 | -3.48(-7.52%) |
Sep 26, 2018 | 48.48 | 49.47 | 45.10 | 46.27 | 4,118,990 | -1.57(-3.28%) |
Sep 25, 2018 | 45.54 | 48.98 | 45.16 | 47.84 | 6,807,814 | +3.31(+7.43%) |
Sep 24, 2018 | 42.64 | 44.58 | 41.18 | 44.53 | 3,093,440 | +0.91(+2.09%) |
Sep 21, 2018 | 43.45 | 45.21 | 42.88 | 43.62 | 5,823,400 | +0.44(+1.02%) |
Sep 20, 2018 | 41.15 | 44.20 | 41.00 | 43.18 | 5,241,308 | +3.23(+8.09%) |
Sep 19, 2018 | 42.34 | 42.87 | 38.57 | 39.95 | 4,357,859 | -2.41(-5.69%) |
Sep 18, 2018 | 39.03 | 42.48 | 35.22 | 42.36 | 11,594,567 | +2.18(+5.43%) |
Sep 17, 2018 | 47.85 | 48.43 | 38.50 | 40.18 | 10,169,526 | -7.45(-15.64%) |
Sep 14, 2018 | 48.78 | 48.84 | 46.00 | 47.63 | 5,191,800 | -3.54(-6.92%) |
Sep 13, 2018 | 49.27 | 52.55 | 49.19 | 51.17 | 4,085,298 | +2.55(+5.24%) |
Sep 12, 2018 | 46.26 | 48.70 | 45.37 | 48.62 | 3,245,416 | +2.03(+4.36%) |
Sep 11, 2018 | 45.71 | 47.20 | 45.30 | 46.59 | 2,188,791 | +0.59(+1.28%) |
Sep 10, 2018 | 45.85 | 46.57 | 44.40 | 46.00 | 2,542,113 | +0.82(+1.81%) |
Sep 07, 2018 | 43.64 | 46.63 | 43.11 | 45.18 | 2,871,800 | +0.96(+2.17%) |
Sep 06, 2018 | 45.28 | 45.59 | 42.00 | 44.22 | 2,751,343 | -0.42(-0.94%) |
Sep 05, 2018 | 46.87 | 47.40 | 40.59 | 44.64 | 5,323,899 | -1.93(-4.14%) |
Sep 04, 2018 | 46.80 | 47.10 | 44.83 | 46.57 | 3,169,828 | +0.88(+1.93%) |
Aug 31, 2018 | 45.69 | 45.69 | 45.69 | 0 | +1.64(+3.72%) | |
Aug 30, 2018 | 41.50 | 44.58 | 40.96 | 44.05 | 3,120,462 | +3.12(+7.62%) |
Aug 29, 2018 | 40.57 | 42.27 | 40.57 | 40.93 | 2,518,751 | +0.34(+0.84%) |
Aug 28, 2018 | 41.50 | 42.43 | 40.01 | 40.59 | 2,854,169 | -0.81(-1.96%) |
Aug 27, 2018 | 38.50 | 41.97 | 38.50 | 41.40 | 4,088,402 | +3.03(+7.90%) |
Aug 24, 2018 | 39.70 | 40.04 | 36.31 | 38.37 | 4,580,000 | -0.24(-0.62%) |
Aug 23, 2018 | 38.20 | 39.75 | 38.01 | 38.61 | 3,364,256 | +0.57(+1.50%) |
Aug 22, 2018 | 35.75 | 38.40 | 35.75 | 38.04 | 3,812,629 | +2.11(+5.87%) |
Aug 21, 2018 | 36.18 | 36.92 | 35.54 | 35.93 | 2,581,102 | -0.03(-0.08%) |
Aug 20, 2018 | 34.65 | 36.23 | 34.12 | 35.96 | 2,831,764 | +2.08(+6.14%) |
Aug 17, 2018 | 33.91 | 34.86 | 33.16 | 33.88 | 3,730,400 | -0.03(-0.09%) |
Aug 16, 2018 | 33.00 | 35.05 | 32.37 | 33.91 | 2,437,256 | +0.88(+2.66%) |
Aug 15, 2018 | 33.27 | 34.20 | 31.97 | 33.03 | 1,998,168 | -0.48(-1.43%) |
Aug 14, 2018 | 31.61 | 33.80 | 31.61 | 33.51 | 2,983,831 | +1.82(+5.74%) |
Aug 13, 2018 | 30.86 | 32.20 | 30.66 | 31.69 | 1,780,021 | +0.79(+2.56%) |
Aug 10, 2018 | 31.12 | 32.40 | 30.56 | 30.90 | 1,650,700 | -0.54(-1.72%) |
Aug 09, 2018 | 30.74 | 32.02 | 30.56 | 31.44 | 2,139,467 | +1.14(+3.76%) |
Aug 08, 2018 | 31.00 | 31.42 | 29.50 | 30.30 | 2,415,852 | -0.45(-1.46%) |
Aug 07, 2018 | 32.20 | 32.90 | 30.50 | 30.75 | 3,600,043 | -1.58(-4.89%) |
Aug 06, 2018 | 33.50 | 33.93 | 31.29 | 32.33 | 4,123,502 | -0.70(-2.12%) |
Aug 03, 2018 | 30.15 | 33.44 | 29.78 | 33.03 | 7,442,100 | +1.64(+5.22%) |
Aug 02, 2018 | 28.63 | 32.05 | 28.63 | 31.39 | 4,319,289 | +2.82(+9.87%) |