Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.04 | 47.63 | 45.70 | 46.38 | 354,145 | +1.18(+2.61%) |
Oct 30, 2018 | 41.84 | 45.26 | 41.71 | 45.20 | 482,190 | +3.39(+8.11%) |
Oct 29, 2018 | 43.85 | 44.60 | 40.90 | 41.81 | 509,162 | -0.85(-1.99%) |
Oct 26, 2018 | 42.17 | 43.33 | 40.95 | 42.66 | 232,800 | -0.59(-1.36%) |
Oct 25, 2018 | 42.13 | 43.69 | 42.12 | 43.25 | 371,735 | +1.63(+3.92%) |
Oct 24, 2018 | 43.75 | 44.04 | 41.40 | 41.62 | 305,737 | -2.14(-4.89%) |
Oct 23, 2018 | 43.96 | 44.01 | 42.77 | 43.76 | 321,440 | -0.71(-1.60%) |
Oct 22, 2018 | 43.45 | 44.89 | 42.43 | 44.47 | 344,098 | +1.07(+2.47%) |
Oct 19, 2018 | 44.66 | 45.85 | 43.30 | 43.40 | 331,600 | -1.38(-3.08%) |
Oct 18, 2018 | 45.12 | 45.83 | 44.40 | 44.78 | 308,769 | -0.81(-1.78%) |
Oct 17, 2018 | 45.16 | 45.60 | 44.31 | 45.59 | 214,143 | +0.16(+0.35%) |
Oct 16, 2018 | 43.98 | 45.69 | 43.94 | 45.43 | 301,575 | +2.21(+5.11%) |
Oct 15, 2018 | 44.67 | 44.79 | 43.05 | 43.22 | 385,900 | -1.55(-3.46%) |
Oct 12, 2018 | 44.41 | 45.86 | 44.41 | 44.77 | 641,300 | +1.45(+3.35%) |
Oct 11, 2018 | 42.48 | 44.26 | 42.48 | 43.32 | 556,867 | +0.35(+0.81%) |
Oct 10, 2018 | 46.13 | 46.14 | 42.84 | 42.97 | 789,561 | -3.15(-6.83%) |
Oct 09, 2018 | 47.90 | 49.08 | 46.02 | 46.12 | 504,663 | -2.12(-4.39%) |
Oct 08, 2018 | 50.52 | 50.56 | 47.08 | 48.24 | 708,251 | -2.63(-5.17%) |
Oct 05, 2018 | 52.85 | 53.59 | 49.89 | 50.87 | 377,600 | -1.85(-3.51%) |
Oct 04, 2018 | 53.54 | 53.67 | 52.08 | 52.72 | 169,257 | -0.98(-1.82%) |
Oct 03, 2018 | 52.65 | 54.02 | 52.30 | 53.70 | 286,728 | +1.37(+2.62%) |
Oct 02, 2018 | 55.47 | 55.47 | 52.25 | 52.33 | 343,943 | -3.16(-5.69%) |
Oct 01, 2018 | 56.87 | 56.87 | 55.15 | 55.49 | 323,659 | -0.98(-1.74%) |
Sep 28, 2018 | 55.76 | 56.92 | 54.93 | 56.47 | 220,400 | +0.48(+0.86%) |
Sep 27, 2018 | 57.15 | 57.90 | 55.95 | 55.99 | 282,629 | -0.96(-1.69%) |
Sep 26, 2018 | 57.57 | 58.11 | 56.53 | 56.95 | 297,502 | -0.14(-0.25%) |
Sep 25, 2018 | 55.93 | 57.83 | 55.84 | 57.09 | 476,930 | +1.30(+2.33%) |
Sep 24, 2018 | 54.96 | 56.23 | 54.41 | 55.79 | 305,683 | +0.39(+0.70%) |
Sep 21, 2018 | 55.45 | 56.26 | 55.16 | 55.40 | 574,400 | -0.04(-0.07%) |
Sep 20, 2018 | 54.60 | 55.80 | 53.70 | 55.44 | 253,795 | +1.00(+1.84%) |
Sep 19, 2018 | 55.49 | 55.76 | 54.13 | 54.44 | 328,593 | -1.10(-1.98%) |
Sep 18, 2018 | 55.53 | 55.83 | 54.96 | 55.54 | 221,319 | +0.81(+1.48%) |
Sep 17, 2018 | 56.50 | 56.50 | 54.45 | 54.73 | 277,879 | -1.86(-3.29%) |
Sep 14, 2018 | 54.70 | 57.09 | 54.52 | 56.59 | 481,300 | +2.30(+4.24%) |
Sep 13, 2018 | 55.61 | 55.70 | 54.03 | 54.29 | 297,595 | -0.61(-1.11%) |
Sep 12, 2018 | 55.68 | 55.68 | 54.36 | 54.90 | 311,953 | -0.91(-1.63%) |
Sep 11, 2018 | 55.40 | 56.27 | 55.09 | 55.81 | 272,549 | +0.29(+0.52%) |
Sep 10, 2018 | 55.23 | 56.03 | 54.32 | 55.52 | 349,649 | +0.48(+0.87%) |
Sep 07, 2018 | 53.91 | 56.44 | 53.58 | 55.04 | 431,100 | +0.50(+0.92%) |
Sep 06, 2018 | 52.60 | 54.64 | 52.32 | 54.54 | 334,582 | +1.90(+3.61%) |
Sep 05, 2018 | 53.21 | 53.37 | 51.28 | 52.64 | 337,178 | -0.62(-1.16%) |
Sep 04, 2018 | 52.77 | 53.32 | 51.81 | 53.26 | 774,054 | +0.50(+0.95%) |
Aug 31, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.35(+0.67%) | |
Aug 30, 2018 | 52.71 | 53.03 | 51.91 | 52.41 | 267,726 | -0.22(-0.42%) |
Aug 29, 2018 | 52.64 | 53.76 | 52.44 | 52.63 | 335,832 | +0.18(+0.34%) |
Aug 28, 2018 | 52.50 | 52.70 | 51.65 | 52.45 | 218,369 | +0.25(+0.48%) |
Aug 27, 2018 | 51.98 | 52.69 | 51.00 | 52.20 | 453,215 | +0.71(+1.38%) |
Aug 24, 2018 | 49.95 | 51.95 | 49.95 | 51.49 | 776,500 | +1.57(+3.15%) |
Aug 23, 2018 | 49.14 | 51.17 | 48.69 | 49.92 | 1,537,355 | +0.84(+1.71%) |
Aug 22, 2018 | 48.64 | 49.90 | 48.64 | 49.08 | 389,244 | +0.41(+0.84%) |
Aug 21, 2018 | 48.12 | 49.52 | 48.12 | 48.67 | 362,739 | +0.75(+1.57%) |
Aug 20, 2018 | 46.78 | 48.09 | 46.31 | 47.92 | 380,472 | +1.36(+2.92%) |
Aug 17, 2018 | 46.47 | 46.88 | 45.99 | 46.56 | 165,900 | -0.08(-0.17%) |
Aug 16, 2018 | 47.21 | 48.01 | 46.50 | 46.64 | 213,096 | -0.35(-0.74%) |
Aug 15, 2018 | 46.88 | 47.20 | 46.10 | 46.99 | 431,849 | -0.01(-0.02%) |
Aug 14, 2018 | 46.83 | 47.20 | 46.29 | 47.00 | 236,526 | +0.42(+0.90%) |
Aug 13, 2018 | 48.17 | 48.17 | 46.47 | 46.58 | 380,261 | -1.06(-2.23%) |
Aug 10, 2018 | 47.06 | 48.18 | 46.82 | 47.64 | 500,500 | -0.11(-0.23%) |
Aug 09, 2018 | 48.47 | 49.10 | 47.72 | 47.75 | 481,220 | -0.79(-1.63%) |
Aug 08, 2018 | 48.77 | 49.21 | 48.37 | 48.54 | 454,718 | -0.50(-1.02%) |
Aug 07, 2018 | 47.58 | 49.17 | 47.19 | 49.04 | 533,352 | +0.79(+1.64%) |
Aug 06, 2018 | 47.00 | 48.52 | 46.23 | 48.25 | 397,789 | +1.18(+2.51%) |
Aug 03, 2018 | 45.08 | 49.26 | 45.00 | 47.07 | 924,000 | +1.53(+3.36%) |
Aug 02, 2018 | 43.35 | 46.25 | 43.35 | 45.54 | 553,486 | +2.26(+5.22%) |