Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.11 | 39.96 | 38.37 | 38.75 | 1,942,053 | +1.07(+2.84%) |
Oct 30, 2018 | 36.81 | 39.11 | 35.01 | 37.68 | 2,449,203 | -0.07(-0.19%) |
Oct 29, 2018 | 39.33 | 40.43 | 37.01 | 37.75 | 1,280,041 | -0.97(-2.51%) |
Oct 26, 2018 | 39.22 | 40.39 | 38.25 | 38.72 | 1,120,100 | -1.74(-4.30%) |
Oct 25, 2018 | 38.92 | 41.27 | 38.92 | 40.46 | 1,018,587 | +1.92(+4.98%) |
Oct 24, 2018 | 41.88 | 42.45 | 38.12 | 38.54 | 1,473,043 | -3.09(-7.42%) |
Oct 23, 2018 | 40.51 | 42.55 | 39.12 | 41.63 | 1,680,432 | +0.04(+0.10%) |
Oct 22, 2018 | 40.48 | 42.08 | 40.48 | 41.59 | 1,141,863 | +1.42(+3.53%) |
Oct 19, 2018 | 43.00 | 44.12 | 40.05 | 40.17 | 1,366,300 | -2.59(-6.06%) |
Oct 18, 2018 | 44.72 | 44.72 | 40.64 | 42.76 | 1,411,192 | -2.07(-4.62%) |
Oct 17, 2018 | 45.46 | 45.55 | 43.74 | 44.83 | 949,230 | -0.82(-1.80%) |
Oct 16, 2018 | 43.99 | 45.88 | 43.49 | 45.65 | 1,470,263 | +2.00(+4.58%) |
Oct 15, 2018 | 46.58 | 46.58 | 42.71 | 43.65 | 2,104,974 | -3.25(-6.93%) |
Oct 12, 2018 | 45.43 | 48.35 | 45.03 | 46.90 | 2,455,500 | +3.00(+6.83%) |
Oct 11, 2018 | 46.00 | 47.76 | 43.85 | 43.90 | 2,784,133 | -2.67(-5.73%) |
Oct 10, 2018 | 51.24 | 51.24 | 46.38 | 46.57 | 2,592,210 | -4.67(-9.11%) |
Oct 09, 2018 | 52.35 | 54.79 | 49.58 | 51.24 | 1,746,220 | -1.42(-2.70%) |
Oct 08, 2018 | 53.22 | 53.68 | 50.78 | 52.66 | 1,335,772 | -1.21(-2.25%) |
Oct 05, 2018 | 52.64 | 54.42 | 51.13 | 53.87 | 1,428,500 | +0.56(+1.05%) |
Oct 04, 2018 | 54.49 | 55.01 | 51.55 | 53.31 | 1,634,457 | -1.24(-2.27%) |
Oct 03, 2018 | 54.46 | 55.48 | 52.93 | 54.55 | 1,330,554 | +0.09(+0.17%) |
Oct 02, 2018 | 58.23 | 59.75 | 52.37 | 54.46 | 2,038,467 | -3.01(-5.24%) |
Oct 01, 2018 | 59.81 | 60.49 | 57.10 | 57.47 | 1,267,021 | -1.62(-2.74%) |
Sep 28, 2018 | 59.73 | 60.85 | 58.76 | 59.09 | 797,400 | -0.91(-1.52%) |
Sep 27, 2018 | 61.57 | 61.98 | 59.00 | 60.00 | 1,276,134 | -1.15(-1.88%) |
Sep 26, 2018 | 59.52 | 63.95 | 59.52 | 61.15 | 1,832,985 | +1.82(+3.07%) |
Sep 25, 2018 | 59.72 | 60.96 | 58.86 | 59.33 | 1,226,020 | -0.21(-0.35%) |
Sep 24, 2018 | 59.50 | 59.60 | 56.87 | 59.54 | 1,031,647 | -0.47(-0.78%) |
Sep 21, 2018 | 60.00 | 60.49 | 58.58 | 60.01 | 2,020,500 | -0.04(-0.07%) |
Sep 20, 2018 | 59.00 | 61.75 | 58.57 | 60.05 | 1,346,993 | +1.10(+1.87%) |
Sep 19, 2018 | 60.00 | 60.91 | 58.53 | 58.95 | 1,191,611 | -0.32(-0.54%) |
Sep 18, 2018 | 60.12 | 62.39 | 58.55 | 59.27 | 1,288,166 | -1.00(-1.66%) |
Sep 17, 2018 | 63.49 | 63.49 | 58.57 | 60.27 | 1,998,587 | -3.16(-4.98%) |
Sep 14, 2018 | 62.49 | 63.84 | 61.36 | 63.43 | 1,328,300 | -0.58(-0.91%) |
Sep 13, 2018 | 66.29 | 66.72 | 59.70 | 64.01 | 3,383,677 | -3.42(-5.07%) |
Sep 12, 2018 | 70.47 | 72.59 | 67.00 | 67.43 | 1,604,626 | -3.39(-4.79%) |
Sep 11, 2018 | 68.69 | 71.24 | 65.92 | 70.82 | 1,931,186 | +2.54(+3.72%) |
Sep 10, 2018 | 62.26 | 68.34 | 61.89 | 68.28 | 1,575,145 | +6.78(+11.02%) |
Sep 07, 2018 | 58.26 | 63.34 | 57.24 | 61.50 | 1,387,100 | +2.54(+4.31%) |
Sep 06, 2018 | 62.63 | 63.50 | 58.01 | 58.96 | 1,175,923 | -3.19(-5.13%) |
Sep 05, 2018 | 66.86 | 67.98 | 60.58 | 62.15 | 1,741,716 | -5.19(-7.71%) |
Sep 04, 2018 | 64.96 | 67.54 | 63.56 | 67.34 | 1,627,435 | +2.60(+4.02%) |
Aug 31, 2018 | 64.74 | 64.74 | 64.74 | 0 | +2.65(+4.27%) | |
Aug 30, 2018 | 62.86 | 63.88 | 61.85 | 62.09 | 1,007,663 | -0.95(-1.51%) |
Aug 29, 2018 | 63.14 | 63.75 | 61.50 | 63.04 | 635,175 | +0.02(+0.03%) |
Aug 28, 2018 | 63.00 | 63.43 | 62.04 | 63.02 | 863,112 | +0.63(+1.01%) |
Aug 27, 2018 | 60.30 | 62.89 | 60.24 | 62.39 | 1,109,689 | +2.31(+3.84%) |
Aug 24, 2018 | 57.68 | 60.86 | 57.68 | 60.08 | 1,068,700 | +2.44(+4.23%) |
Aug 23, 2018 | 58.09 | 59.05 | 56.08 | 57.64 | 896,756 | -0.33(-0.57%) |
Aug 22, 2018 | 58.00 | 59.19 | 57.06 | 57.97 | 919,776 | -0.41(-0.70%) |
Aug 21, 2018 | 58.85 | 60.45 | 57.78 | 58.38 | 1,208,867 | -0.15(-0.26%) |
Aug 20, 2018 | 55.86 | 58.73 | 55.79 | 58.53 | 1,044,412 | +3.11(+5.61%) |
Aug 17, 2018 | 54.67 | 55.50 | 53.35 | 55.42 | 688,200 | +1.04(+1.91%) |
Aug 16, 2018 | 53.98 | 54.62 | 52.91 | 54.38 | 637,908 | +1.04(+1.95%) |
Aug 15, 2018 | 53.93 | 54.61 | 52.40 | 53.34 | 713,490 | -1.46(-2.66%) |
Aug 14, 2018 | 53.85 | 55.96 | 53.30 | 54.80 | 908,298 | +1.16(+2.16%) |
Aug 13, 2018 | 54.06 | 55.39 | 53.30 | 53.64 | 1,022,984 | -0.42(-0.78%) |
Aug 10, 2018 | 50.81 | 55.94 | 50.37 | 54.06 | 1,511,600 | +2.95(+5.77%) |
Aug 09, 2018 | 53.23 | 56.10 | 48.70 | 51.11 | 3,799,355 | +4.05(+8.61%) |
Aug 08, 2018 | 47.12 | 49.20 | 46.63 | 47.06 | 2,007,889 | -0.09(-0.19%) |
Aug 07, 2018 | 47.32 | 47.60 | 46.14 | 47.15 | 1,341,116 | +0.25(+0.53%) |
Aug 06, 2018 | 45.25 | 47.47 | 44.77 | 46.90 | 1,066,160 | +1.82(+4.04%) |
Aug 03, 2018 | 43.75 | 45.88 | 43.25 | 45.08 | 658,400 | +1.66(+3.82%) |
Aug 02, 2018 | 43.83 | 44.42 | 43.10 | 43.42 | 732,976 | -0.32(-0.73%) |