Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.07 | 53.17 | 49.26 | 52.99 | 1,700,141 | +4.51(+9.30%) |
Oct 30, 2018 | 44.10 | 48.57 | 43.69 | 48.48 | 1,427,894 | +4.25(+9.61%) |
Oct 29, 2018 | 46.01 | 46.53 | 43.25 | 44.23 | 836,149 | -0.65(-1.45%) |
Oct 26, 2018 | 45.53 | 46.56 | 43.07 | 44.88 | 1,030,400 | -1.63(-3.50%) |
Oct 25, 2018 | 43.54 | 47.00 | 43.49 | 46.51 | 1,165,150 | +3.70(+8.64%) |
Oct 24, 2018 | 44.91 | 45.67 | 42.75 | 42.81 | 993,850 | -1.98(-4.42%) |
Oct 23, 2018 | 42.43 | 45.05 | 42.23 | 44.79 | 965,196 | +0.43(+0.97%) |
Oct 22, 2018 | 43.64 | 44.85 | 42.41 | 44.36 | 824,183 | +1.19(+2.76%) |
Oct 19, 2018 | 47.80 | 48.15 | 43.06 | 43.17 | 1,347,400 | -4.18(-8.83%) |
Oct 18, 2018 | 49.56 | 50.00 | 46.51 | 47.35 | 597,676 | -2.58(-5.17%) |
Oct 17, 2018 | 50.71 | 51.24 | 49.27 | 49.93 | 695,037 | -0.29(-0.58%) |
Oct 16, 2018 | 47.34 | 50.27 | 46.75 | 50.22 | 944,886 | +3.67(+7.88%) |
Oct 15, 2018 | 46.60 | 47.91 | 44.84 | 46.55 | 694,500 | -0.38(-0.81%) |
Oct 12, 2018 | 48.33 | 48.99 | 46.01 | 46.93 | 1,124,600 | +1.59(+3.51%) |
Oct 11, 2018 | 48.24 | 49.26 | 45.21 | 45.34 | 2,252,760 | -3.71(-7.56%) |
Oct 10, 2018 | 52.00 | 52.00 | 48.71 | 49.05 | 2,959,359 | -2.81(-5.42%) |
Oct 09, 2018 | 50.46 | 52.85 | 50.31 | 51.86 | 816,461 | -0.22(-0.42%) |
Oct 08, 2018 | 52.53 | 53.61 | 50.73 | 52.08 | 1,229,222 | -1.32(-2.47%) |
Oct 05, 2018 | 54.51 | 55.58 | 52.40 | 53.40 | 2,029,600 | -1.60(-2.91%) |
Oct 04, 2018 | 55.34 | 55.58 | 53.16 | 55.00 | 1,205,981 | -0.62(-1.11%) |
Oct 03, 2018 | 55.12 | 55.83 | 54.51 | 55.62 | 551,574 | +0.68(+1.24%) |
Oct 02, 2018 | 56.58 | 56.58 | 53.62 | 54.94 | 991,278 | -1.83(-3.22%) |
Oct 01, 2018 | 57.21 | 57.90 | 56.23 | 56.77 | 668,989 | -0.44(-0.77%) |
Sep 28, 2018 | 59.11 | 59.19 | 56.30 | 57.21 | 1,265,000 | -2.10(-3.54%) |
Sep 27, 2018 | 60.74 | 61.25 | 58.05 | 59.31 | 720,506 | -1.34(-2.21%) |
Sep 26, 2018 | 61.83 | 62.70 | 60.55 | 60.65 | 1,163,131 | -1.11(-1.80%) |
Sep 25, 2018 | 60.72 | 61.80 | 60.12 | 61.76 | 856,453 | +1.24(+2.05%) |
Sep 24, 2018 | 58.98 | 61.53 | 57.82 | 60.52 | 1,008,458 | +1.54(+2.61%) |
Sep 21, 2018 | 58.90 | 59.99 | 58.52 | 58.98 | 1,071,000 | +0.77(+1.32%) |
Sep 20, 2018 | 57.74 | 58.52 | 55.89 | 58.21 | 862,280 | +0.78(+1.36%) |
Sep 19, 2018 | 58.75 | 58.93 | 56.12 | 57.43 | 723,322 | -1.32(-2.25%) |
Sep 18, 2018 | 57.59 | 59.49 | 57.07 | 58.75 | 1,108,184 | +1.95(+3.43%) |
Sep 17, 2018 | 60.31 | 60.35 | 56.66 | 56.80 | 1,310,729 | -3.75(-6.19%) |
Sep 14, 2018 | 60.70 | 61.58 | 59.74 | 60.55 | 768,200 | -0.10(-0.16%) |
Sep 13, 2018 | 62.48 | 63.18 | 60.13 | 60.65 | 477,658 | -1.09(-1.77%) |
Sep 12, 2018 | 62.00 | 62.94 | 60.41 | 61.74 | 933,595 | -0.23(-0.37%) |
Sep 11, 2018 | 60.75 | 62.10 | 60.29 | 61.97 | 1,188,505 | +0.64(+1.04%) |
Sep 10, 2018 | 60.74 | 61.71 | 59.90 | 61.33 | 1,102,628 | +1.33(+2.22%) |
Sep 07, 2018 | 57.93 | 61.20 | 57.02 | 60.00 | 1,053,900 | +0.78(+1.32%) |
Sep 06, 2018 | 57.78 | 59.80 | 57.05 | 59.22 | 673,662 | +1.64(+2.85%) |
Sep 05, 2018 | 59.29 | 59.50 | 55.74 | 57.58 | 1,200,534 | -1.99(-3.34%) |
Sep 04, 2018 | 58.00 | 59.92 | 58.00 | 59.57 | 600,558 | +1.52(+2.62%) |
Aug 31, 2018 | 58.05 | 58.05 | 58.05 | 0 | +1.40(+2.47%) | |
Aug 30, 2018 | 56.10 | 58.60 | 55.62 | 56.65 | 1,106,460 | +0.01(+0.02%) |
Aug 29, 2018 | 56.91 | 57.33 | 55.51 | 56.64 | 489,611 | +0.38(+0.68%) |
Aug 28, 2018 | 56.10 | 56.68 | 54.53 | 56.26 | 507,328 | +0.23(+0.41%) |
Aug 27, 2018 | 56.96 | 57.40 | 54.77 | 56.03 | 666,904 | -0.39(-0.69%) |
Aug 24, 2018 | 55.50 | 56.91 | 55.11 | 56.42 | 1,265,500 | +1.49(+2.71%) |
Aug 23, 2018 | 54.42 | 55.49 | 53.88 | 54.93 | 721,203 | +0.67(+1.23%) |
Aug 22, 2018 | 54.00 | 54.80 | 53.24 | 54.26 | 393,700 | -0.27(-0.50%) |
Aug 21, 2018 | 55.19 | 55.48 | 53.75 | 54.53 | 703,698 | -0.29(-0.53%) |
Aug 20, 2018 | 54.86 | 55.31 | 53.80 | 54.82 | 657,567 | +0.18(+0.33%) |
Aug 17, 2018 | 54.12 | 54.83 | 53.34 | 54.64 | 278,500 | +0.20(+0.37%) |
Aug 16, 2018 | 53.73 | 55.14 | 53.23 | 54.44 | 721,662 | +1.27(+2.39%) |
Aug 15, 2018 | 54.47 | 55.45 | 51.95 | 53.17 | 932,827 | -1.92(-3.49%) |
Aug 14, 2018 | 55.50 | 56.21 | 54.40 | 55.09 | 1,384,479 | +0.23(+0.42%) |
Aug 13, 2018 | 54.51 | 56.38 | 53.87 | 54.86 | 1,816,359 | -0.17(-0.31%) |
Aug 10, 2018 | 55.24 | 56.20 | 52.64 | 55.03 | 1,599,800 | -0.30(-0.54%) |
Aug 09, 2018 | 52.88 | 57.43 | 51.30 | 55.33 | 4,249,054 | +7.53(+15.75%) |
Aug 08, 2018 | 46.36 | 47.82 | 45.63 | 47.80 | 2,534,916 | +1.75(+3.80%) |
Aug 07, 2018 | 44.72 | 46.14 | 43.88 | 46.05 | 1,512,330 | +1.33(+2.97%) |
Aug 06, 2018 | 43.40 | 44.89 | 43.10 | 44.72 | 1,288,960 | +1.85(+4.32%) |
Aug 03, 2018 | 43.28 | 43.28 | 41.66 | 42.87 | 659,100 | -0.36(-0.83%) |
Aug 02, 2018 | 40.82 | 43.49 | 40.64 | 43.23 | 943,333 | +2.00(+4.85%) |