Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.19 | 42.26 | 40.76 | 41.76 | 445,117 | +1.13(+2.78%) |
Oct 30, 2018 | 39.30 | 40.94 | 39.17 | 40.63 | 362,185 | +1.24(+3.15%) |
Oct 29, 2018 | 40.25 | 40.70 | 38.66 | 39.39 | 334,136 | -0.29(-0.73%) |
Oct 26, 2018 | 38.82 | 40.55 | 38.44 | 39.68 | 378,400 | +0.21(+0.53%) |
Oct 25, 2018 | 38.97 | 40.17 | 38.34 | 39.47 | 408,520 | +0.67(+1.73%) |
Oct 24, 2018 | 41.48 | 41.74 | 38.76 | 38.80 | 531,370 | -2.66(-6.42%) |
Oct 23, 2018 | 41.00 | 41.86 | 39.84 | 41.46 | 406,985 | -0.30(-0.72%) |
Oct 22, 2018 | 41.67 | 41.97 | 40.52 | 41.76 | 336,800 | +0.24(+0.58%) |
Oct 19, 2018 | 41.34 | 42.91 | 41.13 | 41.52 | 416,200 | +0.17(+0.41%) |
Oct 18, 2018 | 41.39 | 41.80 | 40.33 | 41.35 | 341,857 | -0.28(-0.67%) |
Oct 17, 2018 | 41.90 | 41.90 | 40.57 | 41.63 | 284,257 | -0.30(-0.72%) |
Oct 16, 2018 | 41.91 | 42.09 | 41.00 | 41.93 | 459,809 | +0.40(+0.96%) |
Oct 15, 2018 | 41.29 | 42.19 | 40.86 | 41.53 | 530,649 | +0.00(+0.00%) |
Oct 12, 2018 | 40.14 | 41.72 | 39.64 | 41.53 | 865,000 | +2.17(+5.51%) |
Oct 11, 2018 | 38.84 | 40.38 | 38.56 | 39.36 | 911,628 | +0.42(+1.08%) |
Oct 10, 2018 | 40.77 | 40.77 | 38.74 | 38.94 | 1,110,617 | -2.01(-4.91%) |
Oct 09, 2018 | 42.19 | 42.91 | 40.05 | 40.95 | 784,168 | -1.54(-3.62%) |
Oct 08, 2018 | 43.36 | 44.34 | 40.66 | 42.49 | 761,640 | -1.20(-2.75%) |
Oct 05, 2018 | 43.36 | 44.13 | 42.48 | 43.69 | 589,300 | +0.57(+1.32%) |
Oct 04, 2018 | 44.38 | 44.79 | 42.01 | 43.12 | 545,198 | -1.54(-3.45%) |
Oct 03, 2018 | 43.60 | 45.01 | 43.22 | 44.66 | 586,096 | +1.29(+2.97%) |
Oct 02, 2018 | 46.75 | 46.80 | 42.69 | 43.37 | 1,093,815 | -3.37(-7.21%) |
Oct 01, 2018 | 49.52 | 50.13 | 46.62 | 46.74 | 520,760 | -2.86(-5.77%) |
Sep 28, 2018 | 49.40 | 50.15 | 49.22 | 49.60 | 479,700 | +0.10(+0.20%) |
Sep 27, 2018 | 50.00 | 50.55 | 48.60 | 49.50 | 356,559 | -0.15(-0.30%) |
Sep 26, 2018 | 50.85 | 50.85 | 49.50 | 49.65 | 318,818 | -1.00(-1.97%) |
Sep 25, 2018 | 49.50 | 51.15 | 49.05 | 50.65 | 521,063 | +1.30(+2.63%) |
Sep 24, 2018 | 48.90 | 49.50 | 48.75 | 49.35 | 259,923 | +0.20(+0.41%) |
Sep 21, 2018 | 49.20 | 49.75 | 48.75 | 49.15 | 858,800 | -0.15(-0.30%) |
Sep 20, 2018 | 47.10 | 49.80 | 47.00 | 49.30 | 577,377 | +2.25(+4.78%) |
Sep 19, 2018 | 48.45 | 49.45 | 46.35 | 47.05 | 566,123 | -1.60(-3.29%) |
Sep 18, 2018 | 48.45 | 49.35 | 47.85 | 48.65 | 381,805 | +0.15(+0.31%) |
Sep 17, 2018 | 48.70 | 49.85 | 48.35 | 48.50 | 544,406 | -0.30(-0.61%) |
Sep 14, 2018 | 49.30 | 49.45 | 48.45 | 48.80 | 374,300 | +0.05(+0.10%) |
Sep 13, 2018 | 48.25 | 49.05 | 47.50 | 48.75 | 482,919 | +0.50(+1.04%) |
Sep 12, 2018 | 48.90 | 49.25 | 47.35 | 48.25 | 488,875 | +0.00(+0.00%) |
Sep 11, 2018 | 47.50 | 49.25 | 47.15 | 48.25 | 568,125 | +0.60(+1.26%) |
Sep 10, 2018 | 47.25 | 47.70 | 45.70 | 47.65 | 590,859 | +0.40(+0.85%) |
Sep 07, 2018 | 46.85 | 48.65 | 46.45 | 47.25 | 951,800 | +1.60(+3.50%) |
Sep 06, 2018 | 48.50 | 48.75 | 44.85 | 45.65 | 989,038 | -3.00(-6.17%) |
Sep 05, 2018 | 48.55 | 50.50 | 48.35 | 48.65 | 808,870 | -0.85(-1.72%) |
Sep 04, 2018 | 48.20 | 49.55 | 46.75 | 49.50 | 846,502 | +1.20(+2.48%) |
Aug 31, 2018 | 48.30 | 48.30 | 48.30 | 0 | +1.70(+3.65%) | |
Aug 30, 2018 | 46.95 | 47.40 | 46.35 | 46.60 | 387,230 | -0.35(-0.75%) |
Aug 29, 2018 | 48.10 | 48.15 | 46.30 | 46.95 | 559,340 | -0.80(-1.68%) |
Aug 28, 2018 | 48.60 | 49.50 | 47.50 | 47.75 | 429,658 | -0.90(-1.85%) |
Aug 27, 2018 | 49.00 | 49.35 | 48.10 | 48.65 | 418,296 | +0.10(+0.21%) |
Aug 24, 2018 | 48.20 | 49.05 | 47.80 | 48.55 | 538,700 | +0.30(+0.62%) |
Aug 23, 2018 | 50.00 | 50.00 | 46.90 | 48.25 | 557,320 | -0.35(-0.72%) |
Aug 22, 2018 | 46.90 | 49.30 | 46.15 | 48.60 | 770,137 | +1.70(+3.62%) |
Aug 21, 2018 | 46.65 | 47.05 | 45.30 | 46.90 | 917,519 | +0.40(+0.86%) |
Aug 20, 2018 | 48.65 | 48.65 | 46.10 | 46.50 | 976,125 | -2.10(-4.32%) |
Aug 17, 2018 | 48.05 | 49.05 | 47.10 | 48.60 | 1,228,100 | +0.55(+1.14%) |
Aug 16, 2018 | 46.80 | 48.20 | 45.80 | 48.05 | 856,843 | +1.40(+3.00%) |
Aug 15, 2018 | 49.00 | 49.00 | 45.15 | 46.65 | 1,184,785 | -1.95(-4.01%) |
Aug 14, 2018 | 49.75 | 50.55 | 47.84 | 48.60 | 867,250 | -1.10(-2.21%) |
Aug 13, 2018 | 50.10 | 50.95 | 49.65 | 49.70 | 720,646 | -0.45(-0.90%) |
Aug 10, 2018 | 50.00 | 51.25 | 49.45 | 50.15 | 1,237,400 | +0.05(+0.10%) |
Aug 09, 2018 | 51.30 | 52.24 | 49.75 | 50.10 | 989,932 | -1.35(-2.62%) |
Aug 08, 2018 | 52.70 | 53.60 | 51.15 | 51.45 | 3,461,544 | -0.95(-1.81%) |
Aug 07, 2018 | 56.75 | 56.75 | 51.10 | 52.40 | 1,090,629 | -3.80(-6.76%) |
Aug 06, 2018 | 56.25 | 56.50 | 55.60 | 56.20 | 245,928 | -0.15(-0.27%) |
Aug 03, 2018 | 56.20 | 56.75 | 55.50 | 56.35 | 408,500 | +0.20(+0.36%) |
Aug 02, 2018 | 56.25 | 56.90 | 55.35 | 56.15 | 292,622 | -0.05(-0.09%) |