Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.22 | 41.31 | 40.59 | 40.59 | 6,684 | -0.44(-1.08%) |
Oct 30, 2018 | 41.31 | 41.65 | 40.68 | 41.04 | 10,481 | -0.35(-0.85%) |
Oct 29, 2018 | 44.05 | 44.19 | 41.39 | 41.39 | 22,633 | -2.97(-6.70%) |
Oct 26, 2018 | 44.89 | 44.89 | 43.67 | 44.36 | 22,258 | -0.63(-1.40%) |
Oct 25, 2018 | 44.01 | 44.99 | 43.05 | 44.99 | 25,181 | +0.29(+0.64%) |
Oct 24, 2018 | 44.84 | 44.89 | 43.79 | 44.70 | 29,135 | -0.19(-0.41%) |
Oct 23, 2018 | 44.83 | 45.51 | 44.72 | 44.89 | 11,117 | -0.68(-1.50%) |
Oct 22, 2018 | 46.24 | 46.24 | 45.36 | 45.57 | 9,305 | -0.65(-1.40%) |
Oct 19, 2018 | 46.88 | 47.26 | 45.80 | 46.22 | 14,910 | -0.72(-1.54%) |
Oct 18, 2018 | 48.57 | 48.57 | 45.93 | 46.94 | 21,977 | -1.63(-3.35%) |
Oct 17, 2018 | 48.60 | 48.73 | 47.96 | 48.57 | 4,308 | +0.18(+0.36%) |
Oct 16, 2018 | 47.25 | 48.79 | 47.25 | 48.39 | 6,100 | +1.09(+2.31%) |
Oct 15, 2018 | 47.66 | 48.11 | 47.30 | 47.30 | 5,418 | -0.59(-1.24%) |
Oct 12, 2018 | 48.14 | 48.46 | 47.43 | 47.89 | 6,807 | +0.61(+1.29%) |
Oct 11, 2018 | 47.06 | 47.62 | 46.13 | 47.28 | 20,579 | +0.22(+0.47%) |
Oct 10, 2018 | 48.36 | 48.36 | 46.85 | 47.06 | 9,280 | -1.29(-2.66%) |
Oct 09, 2018 | 48.96 | 48.96 | 47.87 | 48.35 | 16,573 | -0.61(-1.25%) |
Oct 08, 2018 | 49.79 | 50.13 | 48.86 | 48.96 | 19,916 | -0.87(-1.75%) |
Oct 05, 2018 | 49.56 | 50.44 | 49.16 | 49.83 | 37,060 | -0.11(-0.22%) |
Oct 04, 2018 | 51.41 | 51.41 | 49.51 | 49.94 | 15,590 | -1.15(-2.25%) |
Oct 03, 2018 | 51.25 | 51.50 | 50.68 | 51.09 | 15,401 | -0.03(-0.05%) |
Oct 02, 2018 | 50.47 | 51.27 | 50.22 | 51.12 | 8,858 | +0.67(+1.32%) |
Oct 01, 2018 | 50.44 | 50.69 | 50.01 | 50.45 | 17,201 | +0.27(+0.53%) |
Sep 28, 2018 | 49.67 | 50.62 | 49.65 | 50.18 | 12,533 | +0.31(+0.63%) |
Sep 27, 2018 | 50.25 | 50.39 | 49.19 | 49.87 | 10,010 | -0.30(-0.59%) |
Sep 26, 2018 | 50.23 | 50.69 | 49.90 | 50.16 | 8,747 | -0.10(-0.20%) |
Sep 25, 2018 | 49.93 | 50.41 | 49.93 | 50.26 | 9,754 | +0.73(+1.48%) |
Sep 24, 2018 | 50.76 | 50.76 | 49.51 | 49.53 | 19,022 | -0.80(-1.58%) |
Sep 21, 2018 | 51.49 | 51.49 | 49.98 | 50.33 | 11,345 | -0.75(-1.47%) |
Sep 20, 2018 | 51.63 | 51.72 | 50.78 | 51.08 | 10,802 | -0.40(-0.77%) |
Sep 19, 2018 | 51.88 | 52.24 | 51.05 | 51.48 | 9,818 | +0.10(+0.20%) |
Sep 18, 2018 | 51.71 | 51.98 | 50.77 | 51.37 | 12,883 | +0.21(+0.42%) |
Sep 17, 2018 | 53.11 | 53.11 | 50.71 | 51.16 | 12,009 | -1.68(-3.17%) |
Sep 14, 2018 | 53.49 | 53.49 | 52.72 | 52.84 | 2,485 | -1.16(-2.14%) |
Sep 13, 2018 | 53.14 | 54.54 | 53.14 | 53.99 | 5,940 | +1.17(+2.21%) |
Sep 12, 2018 | 52.71 | 53.69 | 52.61 | 52.83 | 5,385 | +0.25(+0.48%) |
Sep 11, 2018 | 52.64 | 52.73 | 51.87 | 52.58 | 6,979 | +0.33(+0.64%) |
Sep 10, 2018 | 52.99 | 52.99 | 52.24 | 52.24 | 10,484 | -0.20(-0.39%) |
Sep 07, 2018 | 53.31 | 53.31 | 52.31 | 52.45 | 5,726 | -1.18(-2.21%) |
Sep 06, 2018 | 52.49 | 53.86 | 52.49 | 53.63 | 8,610 | +0.51(+0.96%) |
Sep 05, 2018 | 53.79 | 53.79 | 52.85 | 53.12 | 12,412 | -0.56(-1.05%) |
Sep 04, 2018 | 53.86 | 53.86 | 53.11 | 53.69 | 10,695 | -0.28(-0.51%) |
Aug 31, 2018 | 53.97 | 53.97 | 53.97 | 0 | +0.74(+1.39%) | |
Aug 30, 2018 | 54.19 | 54.19 | 53.06 | 53.23 | 6,368 | -1.40(-2.56%) |
Aug 29, 2018 | 53.47 | 55.19 | 53.47 | 54.62 | 3,170 | +0.83(+1.54%) |
Aug 28, 2018 | 54.11 | 54.30 | 53.80 | 53.80 | 2,776 | -0.05(-0.09%) |
Aug 27, 2018 | 53.73 | 54.08 | 53.63 | 53.85 | 4,160 | +0.77(+1.45%) |
Aug 24, 2018 | 53.44 | 53.98 | 52.85 | 53.08 | 23,986 | +0.26(+0.49%) |
Aug 23, 2018 | 53.59 | 54.42 | 52.79 | 52.82 | 7,019 | -0.34(-0.64%) |
Aug 22, 2018 | 53.87 | 54.50 | 52.85 | 53.16 | 14,953 | -0.43(-0.79%) |
Aug 21, 2018 | 53.86 | 54.51 | 53.59 | 53.59 | 6,486 | -0.49(-0.91%) |
Aug 20, 2018 | 53.89 | 54.37 | 53.86 | 54.08 | 5,453 | +0.72(+1.35%) |
Aug 17, 2018 | 53.02 | 53.69 | 53.02 | 53.36 | 4,105 | +0.39(+0.73%) |
Aug 16, 2018 | 53.49 | 53.99 | 52.50 | 52.97 | 5,890 | -0.74(-1.37%) |
Aug 15, 2018 | 54.10 | 54.10 | 53.07 | 53.70 | 18,401 | -0.39(-0.73%) |
Aug 14, 2018 | 53.75 | 54.76 | 53.61 | 54.10 | 5,983 | +0.77(+1.44%) |
Aug 13, 2018 | 53.89 | 55.15 | 53.33 | 53.33 | 4,547 | -0.75(-1.39%) |
Aug 10, 2018 | 55.47 | 56.54 | 53.75 | 54.08 | 10,372 | -2.35(-4.17%) |
Aug 09, 2018 | 56.11 | 56.48 | 55.98 | 56.43 | 2,247 | -0.56(-0.98%) |
Aug 08, 2018 | 56.77 | 57.12 | 56.61 | 56.99 | 3,854 | -0.14(-0.25%) |
Aug 07, 2018 | 56.14 | 57.13 | 56.14 | 57.13 | 2,927 | +1.24(+2.23%) |
Aug 06, 2018 | 57.84 | 57.84 | 55.66 | 55.89 | 7,095 | -0.43(-0.76%) |
Aug 03, 2018 | 55.25 | 56.81 | 55.25 | 56.32 | 2,701 | +1.39(+2.53%) |
Aug 02, 2018 | 55.15 | 55.52 | 54.93 | 54.93 | 4,168 | -0.56(-1.02%) |