Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.14 | 42.83 | 40.78 | 42.36 | 695,397 | +1.57(+3.86%) |
Oct 30, 2018 | 40.42 | 43.51 | 39.80 | 40.78 | 1,242,586 | -2.62(-6.03%) |
Oct 29, 2018 | 44.04 | 45.27 | 42.54 | 43.40 | 515,619 | -0.13(-0.29%) |
Oct 26, 2018 | 43.17 | 44.13 | 42.14 | 43.53 | 384,937 | -0.77(-1.73%) |
Oct 25, 2018 | 41.88 | 44.48 | 41.88 | 44.29 | 492,912 | +2.07(+4.89%) |
Oct 24, 2018 | 43.71 | 44.52 | 42.17 | 42.23 | 415,919 | -1.89(-4.28%) |
Oct 23, 2018 | 43.25 | 44.46 | 42.84 | 44.12 | 313,504 | -0.34(-0.77%) |
Oct 22, 2018 | 45.28 | 45.28 | 43.92 | 44.46 | 440,456 | -0.30(-0.66%) |
Oct 19, 2018 | 46.06 | 46.41 | 44.43 | 44.76 | 410,335 | -1.41(-3.05%) |
Oct 18, 2018 | 47.56 | 47.56 | 46.12 | 46.16 | 289,198 | -1.50(-3.14%) |
Oct 17, 2018 | 48.29 | 49.11 | 47.36 | 47.66 | 463,451 | +0.00(+0.00%) |
Oct 16, 2018 | 46.76 | 47.80 | 46.05 | 47.66 | 389,916 | +1.53(+3.31%) |
Oct 15, 2018 | 45.72 | 46.63 | 45.27 | 46.13 | 247,681 | +0.29(+0.62%) |
Oct 12, 2018 | 46.37 | 46.97 | 45.36 | 45.85 | 329,264 | +0.59(+1.30%) |
Oct 11, 2018 | 45.41 | 46.85 | 45.03 | 45.26 | 458,776 | -0.34(-0.76%) |
Oct 10, 2018 | 46.43 | 47.38 | 45.50 | 45.60 | 487,801 | -1.30(-2.77%) |
Oct 09, 2018 | 47.10 | 47.43 | 46.64 | 46.90 | 335,177 | -0.39(-0.83%) |
Oct 08, 2018 | 47.58 | 48.65 | 47.00 | 47.30 | 352,966 | -0.50(-1.05%) |
Oct 05, 2018 | 49.80 | 49.87 | 47.53 | 47.80 | 521,580 | -2.00(-4.01%) |
Oct 04, 2018 | 51.42 | 51.42 | 49.68 | 49.80 | 333,754 | -1.90(-3.67%) |
Oct 03, 2018 | 52.14 | 52.27 | 50.99 | 51.70 | 309,667 | -0.04(-0.08%) |
Oct 02, 2018 | 51.45 | 52.61 | 51.45 | 51.74 | 306,065 | +0.33(+0.65%) |
Oct 01, 2018 | 51.08 | 52.04 | 50.57 | 51.40 | 520,251 | +0.56(+1.10%) |
Sep 28, 2018 | 50.91 | 51.10 | 49.89 | 50.84 | 342,979 | -0.06(-0.12%) |
Sep 27, 2018 | 49.99 | 50.96 | 49.71 | 50.90 | 307,240 | +1.14(+2.29%) |
Sep 26, 2018 | 50.09 | 50.61 | 49.36 | 49.76 | 375,524 | -0.54(-1.08%) |
Sep 25, 2018 | 52.71 | 52.71 | 50.20 | 50.30 | 553,659 | -2.85(-5.37%) |
Sep 24, 2018 | 53.14 | 53.24 | 52.31 | 53.15 | 506,455 | -0.07(-0.13%) |
Sep 21, 2018 | 51.84 | 53.41 | 51.84 | 53.22 | 697,540 | +1.26(+2.42%) |
Sep 20, 2018 | 52.24 | 52.67 | 51.66 | 51.96 | 609,757 | +0.20(+0.38%) |
Sep 19, 2018 | 52.32 | 52.46 | 51.21 | 51.77 | 253,243 | -0.39(-0.75%) |
Sep 18, 2018 | 52.57 | 52.65 | 51.85 | 52.16 | 344,820 | -0.11(-0.21%) |
Sep 17, 2018 | 53.05 | 53.05 | 51.70 | 52.27 | 355,922 | -0.58(-1.10%) |
Sep 14, 2018 | 52.62 | 53.04 | 52.29 | 52.85 | 341,455 | +0.52(+1.00%) |
Sep 13, 2018 | 51.90 | 52.87 | 51.50 | 52.33 | 398,700 | +0.98(+1.92%) |
Sep 12, 2018 | 52.68 | 52.98 | 51.13 | 51.34 | 682,304 | -1.84(-3.46%) |
Sep 11, 2018 | 54.38 | 54.73 | 52.95 | 53.18 | 413,241 | -1.59(-2.91%) |
Sep 10, 2018 | 55.68 | 55.68 | 54.09 | 54.78 | 337,573 | -0.41(-0.75%) |
Sep 07, 2018 | 54.14 | 55.45 | 54.04 | 55.19 | 404,240 | +1.03(+1.91%) |
Sep 06, 2018 | 60.61 | 61.03 | 54.12 | 54.16 | 907,958 | -6.77(-11.11%) |
Sep 05, 2018 | 58.49 | 60.96 | 58.28 | 60.93 | 764,578 | +2.72(+4.67%) |
Sep 04, 2018 | 58.34 | 58.61 | 57.27 | 58.21 | 468,131 | -0.43(-0.74%) |
Aug 31, 2018 | 58.65 | 58.65 | 58.65 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.04 | 58.82 | 57.98 | 58.20 | 468,113 | +0.15(+0.25%) |
Aug 29, 2018 | 58.81 | 58.84 | 57.93 | 58.05 | 425,633 | -0.67(-1.14%) |
Aug 28, 2018 | 58.71 | 59.28 | 58.18 | 58.72 | 266,067 | +0.30(+0.51%) |
Aug 27, 2018 | 57.45 | 59.27 | 57.36 | 58.43 | 304,101 | +1.30(+2.27%) |
Aug 24, 2018 | 57.62 | 57.82 | 56.83 | 57.13 | 267,292 | -0.16(-0.27%) |
Aug 23, 2018 | 57.70 | 58.40 | 57.25 | 57.29 | 306,709 | -0.31(-0.53%) |
Aug 22, 2018 | 57.32 | 57.99 | 57.12 | 57.59 | 290,703 | +0.06(+0.10%) |
Aug 21, 2018 | 56.76 | 58.10 | 56.76 | 57.53 | 323,627 | +0.95(+1.67%) |
Aug 20, 2018 | 56.70 | 57.09 | 56.17 | 56.59 | 254,458 | -0.09(-0.16%) |
Aug 17, 2018 | 57.25 | 57.70 | 55.83 | 56.68 | 550,128 | -1.08(-1.87%) |
Aug 16, 2018 | 58.61 | 58.84 | 57.59 | 57.76 | 327,197 | -0.44(-0.76%) |
Aug 15, 2018 | 58.70 | 59.17 | 57.68 | 58.20 | 361,732 | -0.90(-1.52%) |
Aug 14, 2018 | 58.92 | 59.76 | 58.92 | 59.10 | 436,094 | +0.46(+0.79%) |
Aug 13, 2018 | 58.79 | 59.21 | 58.46 | 58.64 | 337,110 | +0.04(+0.07%) |
Aug 10, 2018 | 59.54 | 59.67 | 58.16 | 58.60 | 368,783 | -1.50(-2.49%) |
Aug 09, 2018 | 61.24 | 61.28 | 59.98 | 60.09 | 473,076 | -1.27(-2.07%) |
Aug 08, 2018 | 60.18 | 61.39 | 60.08 | 61.36 | 361,168 | +0.95(+1.56%) |
Aug 07, 2018 | 60.56 | 60.80 | 60.03 | 60.42 | 273,565 | +0.10(+0.16%) |
Aug 06, 2018 | 59.56 | 60.48 | 58.89 | 60.32 | 481,236 | +0.78(+1.31%) |
Aug 03, 2018 | 59.41 | 59.83 | 58.57 | 59.54 | 412,062 | +0.43(+0.73%) |
Aug 02, 2018 | 58.60 | 59.65 | 58.10 | 59.11 | 523,875 | +0.15(+0.25%) |