Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.91 | 46.98 | 45.47 | 45.84 | 2,023,816 | -0.34(-0.74%) |
Oct 30, 2018 | 42.00 | 46.61 | 41.55 | 46.18 | 5,027,349 | +4.57(+10.99%) |
Oct 29, 2018 | 42.62 | 43.20 | 41.08 | 41.61 | 2,284,064 | +0.20(+0.47%) |
Oct 26, 2018 | 40.49 | 41.79 | 40.30 | 41.41 | 2,386,613 | +0.34(+0.83%) |
Oct 25, 2018 | 40.69 | 41.48 | 40.35 | 41.07 | 1,860,039 | +0.83(+2.06%) |
Oct 24, 2018 | 42.50 | 42.76 | 40.19 | 40.24 | 1,917,345 | -2.36(-5.53%) |
Oct 23, 2018 | 41.03 | 42.65 | 40.59 | 42.60 | 1,972,251 | +0.65(+1.54%) |
Oct 22, 2018 | 42.35 | 42.57 | 41.84 | 41.95 | 913,783 | -0.28(-0.67%) |
Oct 19, 2018 | 42.88 | 43.27 | 42.22 | 42.23 | 1,674,424 | -0.93(-2.15%) |
Oct 18, 2018 | 42.58 | 43.59 | 42.08 | 43.16 | 1,976,765 | +0.45(+1.05%) |
Oct 17, 2018 | 43.48 | 43.48 | 42.70 | 42.71 | 1,073,265 | -0.79(-1.82%) |
Oct 16, 2018 | 43.24 | 43.54 | 42.52 | 43.50 | 1,176,537 | +0.39(+0.91%) |
Oct 15, 2018 | 42.58 | 43.56 | 42.58 | 43.11 | 1,292,055 | +0.53(+1.24%) |
Oct 12, 2018 | 44.33 | 44.52 | 42.16 | 42.59 | 1,826,356 | -1.05(-2.40%) |
Oct 11, 2018 | 44.10 | 44.94 | 43.62 | 43.63 | 1,609,123 | -0.62(-1.39%) |
Oct 10, 2018 | 44.65 | 44.65 | 43.13 | 44.25 | 2,853,017 | -0.42(-0.94%) |
Oct 09, 2018 | 45.44 | 45.50 | 44.58 | 44.67 | 1,447,328 | -1.20(-2.62%) |
Oct 08, 2018 | 45.93 | 45.96 | 45.05 | 45.87 | 1,698,199 | -0.31(-0.68%) |
Oct 05, 2018 | 47.03 | 47.23 | 45.84 | 46.18 | 1,136,063 | -1.03(-2.17%) |
Oct 04, 2018 | 48.00 | 48.00 | 46.94 | 47.21 | 1,099,473 | -0.78(-1.63%) |
Oct 03, 2018 | 48.14 | 48.37 | 47.91 | 47.99 | 955,765 | -0.06(-0.12%) |
Oct 02, 2018 | 48.26 | 48.55 | 47.97 | 48.05 | 609,111 | -0.22(-0.47%) |
Oct 01, 2018 | 48.84 | 48.88 | 48.13 | 48.27 | 671,485 | -0.16(-0.32%) |
Sep 28, 2018 | 48.66 | 48.98 | 48.21 | 48.43 | 1,104,142 | -0.36(-0.74%) |
Sep 27, 2018 | 49.16 | 49.16 | 48.64 | 48.79 | 934,516 | -0.12(-0.24%) |
Sep 26, 2018 | 49.30 | 49.48 | 48.65 | 48.91 | 1,226,043 | -0.25(-0.52%) |
Sep 25, 2018 | 49.54 | 49.99 | 49.14 | 49.16 | 1,509,042 | -0.43(-0.87%) |
Sep 24, 2018 | 50.50 | 50.51 | 49.33 | 49.59 | 1,240,629 | -1.11(-2.20%) |
Sep 21, 2018 | 50.74 | 51.45 | 50.54 | 50.71 | 1,547,968 | +0.14(+0.27%) |
Sep 20, 2018 | 50.38 | 51.39 | 50.31 | 50.57 | 1,301,716 | +0.47(+0.94%) |
Sep 19, 2018 | 48.71 | 50.19 | 48.71 | 50.10 | 1,240,153 | +1.32(+2.70%) |
Sep 18, 2018 | 48.79 | 49.01 | 48.65 | 48.78 | 1,017,916 | +0.11(+0.22%) |
Sep 17, 2018 | 48.81 | 49.62 | 47.49 | 48.67 | 3,033,874 | -2.85(-5.54%) |
Sep 14, 2018 | 50.86 | 51.64 | 50.86 | 51.53 | 752,191 | +0.66(+1.31%) |
Sep 13, 2018 | 50.72 | 51.24 | 50.55 | 50.86 | 631,821 | +0.42(+0.83%) |
Sep 12, 2018 | 50.73 | 50.92 | 50.12 | 50.44 | 1,626,503 | -0.34(-0.67%) |
Sep 11, 2018 | 50.32 | 50.93 | 50.13 | 50.79 | 1,699,544 | +0.50(+0.99%) |
Sep 10, 2018 | 50.58 | 50.93 | 50.28 | 50.29 | 1,148,308 | -0.19(-0.37%) |
Sep 07, 2018 | 50.92 | 51.25 | 50.37 | 50.47 | 725,590 | -0.59(-1.15%) |
Sep 06, 2018 | 51.12 | 51.79 | 50.97 | 51.06 | 695,113 | -0.19(-0.36%) |
Sep 05, 2018 | 51.23 | 51.60 | 51.10 | 51.25 | 1,419,272 | -0.13(-0.25%) |
Sep 04, 2018 | 51.66 | 51.72 | 50.86 | 51.37 | 833,802 | -0.38(-0.74%) |
Aug 31, 2018 | 51.75 | 51.75 | 51.75 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 52.58 | 52.66 | 51.78 | 51.87 | 579,743 | -0.80(-1.52%) |
Aug 29, 2018 | 53.17 | 53.17 | 52.41 | 52.67 | 1,318,390 | -0.13(-0.24%) |
Aug 28, 2018 | 53.35 | 53.41 | 52.74 | 52.80 | 700,387 | -0.06(-0.11%) |
Aug 27, 2018 | 52.76 | 53.52 | 52.46 | 52.86 | 1,374,941 | +0.49(+0.93%) |
Aug 24, 2018 | 52.37 | 54.67 | 52.07 | 52.37 | 1,512,057 | +0.24(+0.47%) |
Aug 23, 2018 | 52.17 | 52.44 | 51.74 | 52.13 | 1,264,433 | -0.22(-0.43%) |
Aug 22, 2018 | 54.00 | 54.00 | 52.33 | 52.35 | 1,556,762 | -2.18(-4.00%) |
Aug 21, 2018 | 54.33 | 54.77 | 54.27 | 54.53 | 1,464,828 | +0.28(+0.52%) |
Aug 20, 2018 | 54.01 | 54.43 | 53.89 | 54.25 | 766,876 | +0.43(+0.80%) |
Aug 17, 2018 | 53.19 | 54.10 | 53.19 | 53.82 | 538,463 | +0.62(+1.16%) |
Aug 16, 2018 | 52.98 | 53.69 | 52.87 | 53.20 | 406,108 | +0.54(+1.02%) |
Aug 15, 2018 | 52.80 | 53.02 | 51.94 | 52.66 | 709,429 | -0.59(-1.10%) |
Aug 14, 2018 | 53.04 | 53.60 | 52.99 | 53.25 | 544,825 | +0.26(+0.50%) |
Aug 13, 2018 | 53.58 | 54.10 | 52.94 | 52.99 | 792,101 | -0.38(-0.71%) |
Aug 10, 2018 | 53.75 | 54.00 | 53.21 | 53.37 | 688,963 | -0.91(-1.67%) |
Aug 09, 2018 | 54.42 | 54.77 | 54.15 | 54.28 | 567,594 | -0.29(-0.54%) |
Aug 08, 2018 | 54.63 | 55.01 | 54.38 | 54.57 | 611,963 | +0.01(+0.02%) |
Aug 07, 2018 | 54.05 | 54.88 | 53.67 | 54.56 | 927,792 | +0.88(+1.64%) |
Aug 06, 2018 | 53.45 | 53.80 | 53.17 | 53.68 | 683,993 | +0.41(+0.77%) |
Aug 03, 2018 | 53.45 | 53.58 | 52.91 | 53.27 | 630,646 | +0.35(+0.67%) |
Aug 02, 2018 | 52.45 | 53.01 | 52.36 | 52.92 | 945,422 | +0.08(+0.15%) |