Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.32 | 40.72 | 39.65 | 39.86 | 631,184 | +0.02(+0.05%) |
Oct 30, 2018 | 37.29 | 39.92 | 37.29 | 39.84 | 740,322 | +2.63(+7.07%) |
Oct 29, 2018 | 37.94 | 38.30 | 36.72 | 37.21 | 699,172 | -0.23(-0.61%) |
Oct 26, 2018 | 35.78 | 37.73 | 35.47 | 37.44 | 672,900 | +1.17(+3.23%) |
Oct 25, 2018 | 35.64 | 36.58 | 35.53 | 36.27 | 372,305 | +0.94(+2.66%) |
Oct 24, 2018 | 36.36 | 37.00 | 35.30 | 35.33 | 521,747 | -0.83(-2.30%) |
Oct 23, 2018 | 35.92 | 36.60 | 35.60 | 36.16 | 713,087 | -0.44(-1.20%) |
Oct 22, 2018 | 35.73 | 36.61 | 35.56 | 36.60 | 703,411 | +1.06(+2.98%) |
Oct 19, 2018 | 37.53 | 37.65 | 35.30 | 35.54 | 1,086,600 | -2.02(-5.38%) |
Oct 18, 2018 | 39.50 | 39.98 | 37.50 | 37.56 | 578,056 | -1.25(-3.22%) |
Oct 17, 2018 | 39.24 | 39.40 | 37.86 | 38.81 | 525,027 | -0.77(-1.95%) |
Oct 16, 2018 | 38.75 | 39.69 | 37.89 | 39.58 | 332,909 | +0.98(+2.54%) |
Oct 15, 2018 | 37.50 | 38.95 | 37.50 | 38.60 | 599,022 | +0.82(+2.17%) |
Oct 12, 2018 | 37.58 | 38.64 | 37.20 | 37.78 | 574,600 | +1.18(+3.22%) |
Oct 11, 2018 | 36.60 | 37.73 | 36.28 | 36.60 | 665,442 | -0.03(-0.08%) |
Oct 10, 2018 | 39.00 | 39.57 | 36.45 | 36.63 | 1,189,991 | -2.46(-6.29%) |
Oct 09, 2018 | 40.09 | 41.06 | 38.87 | 39.09 | 738,310 | -1.19(-2.95%) |
Oct 08, 2018 | 40.07 | 40.58 | 38.82 | 40.28 | 978,861 | +0.05(+0.12%) |
Oct 05, 2018 | 41.55 | 42.17 | 39.78 | 40.23 | 1,057,000 | -1.33(-3.20%) |
Oct 04, 2018 | 43.82 | 43.87 | 41.07 | 41.56 | 1,124,536 | -2.47(-5.61%) |
Oct 03, 2018 | 43.45 | 44.24 | 42.82 | 44.03 | 717,595 | +0.71(+1.64%) |
Oct 02, 2018 | 46.84 | 46.84 | 43.24 | 43.32 | 830,195 | -3.52(-7.51%) |
Oct 01, 2018 | 48.58 | 48.74 | 46.75 | 46.84 | 573,015 | -1.35(-2.80%) |
Sep 28, 2018 | 47.51 | 48.79 | 47.51 | 48.19 | 420,400 | +0.45(+0.94%) |
Sep 27, 2018 | 47.33 | 48.68 | 47.04 | 47.74 | 562,919 | +0.45(+0.95%) |
Sep 26, 2018 | 45.90 | 47.77 | 45.55 | 47.29 | 581,587 | +1.28(+2.78%) |
Sep 25, 2018 | 46.18 | 46.18 | 45.04 | 46.01 | 545,421 | +0.54(+1.19%) |
Sep 24, 2018 | 47.29 | 47.40 | 45.22 | 45.47 | 796,024 | -2.03(-4.27%) |
Sep 21, 2018 | 47.44 | 48.18 | 46.88 | 47.50 | 676,600 | +0.18(+0.38%) |
Sep 20, 2018 | 47.47 | 47.47 | 46.91 | 47.32 | 474,915 | +0.25(+0.53%) |
Sep 19, 2018 | 47.16 | 47.55 | 46.64 | 47.07 | 546,809 | -0.18(-0.38%) |
Sep 18, 2018 | 47.74 | 47.75 | 46.98 | 47.25 | 743,602 | +0.30(+0.64%) |
Sep 17, 2018 | 47.06 | 47.56 | 46.62 | 46.95 | 599,885 | +0.05(+0.11%) |
Sep 14, 2018 | 47.49 | 47.98 | 46.70 | 46.90 | 679,100 | -0.86(-1.80%) |
Sep 13, 2018 | 47.61 | 48.30 | 47.10 | 47.76 | 696,230 | +0.51(+1.08%) |
Sep 12, 2018 | 45.54 | 47.34 | 45.41 | 47.25 | 736,834 | +1.62(+3.55%) |
Sep 11, 2018 | 44.37 | 45.87 | 44.07 | 45.63 | 855,469 | +1.11(+2.49%) |
Sep 10, 2018 | 44.11 | 45.02 | 43.67 | 44.52 | 887,022 | +0.47(+1.07%) |
Sep 07, 2018 | 46.26 | 46.48 | 43.81 | 44.05 | 1,464,900 | -2.00(-4.34%) |
Sep 06, 2018 | 48.33 | 50.83 | 44.29 | 46.05 | 3,774,450 | +1.99(+4.52%) |
Sep 05, 2018 | 44.69 | 44.89 | 43.14 | 44.06 | 690,736 | -0.57(-1.28%) |
Sep 04, 2018 | 45.03 | 45.84 | 44.01 | 44.63 | 605,636 | -0.85(-1.87%) |
Aug 31, 2018 | 45.48 | 45.48 | 45.48 | 0 | +1.93(+4.43%) | |
Aug 30, 2018 | 45.58 | 46.01 | 43.36 | 43.55 | 867,393 | -2.26(-4.93%) |
Aug 29, 2018 | 45.42 | 45.89 | 44.01 | 45.81 | 319,332 | +0.37(+0.81%) |
Aug 28, 2018 | 45.13 | 45.50 | 44.55 | 45.44 | 230,567 | +0.53(+1.18%) |
Aug 27, 2018 | 46.59 | 46.92 | 44.68 | 44.91 | 520,369 | -1.62(-3.48%) |
Aug 24, 2018 | 46.08 | 46.84 | 45.52 | 46.53 | 521,800 | +0.28(+0.61%) |
Aug 23, 2018 | 45.94 | 46.60 | 45.69 | 46.25 | 396,000 | +0.18(+0.39%) |
Aug 22, 2018 | 46.25 | 47.01 | 45.78 | 46.07 | 609,355 | +0.14(+0.30%) |
Aug 21, 2018 | 44.53 | 46.18 | 44.53 | 45.93 | 657,876 | +1.49(+3.35%) |
Aug 20, 2018 | 42.84 | 44.52 | 42.60 | 44.44 | 807,967 | +1.64(+3.83%) |
Aug 17, 2018 | 42.21 | 43.08 | 42.02 | 42.80 | 516,900 | +0.70(+1.66%) |
Aug 16, 2018 | 44.21 | 44.21 | 40.84 | 42.10 | 1,027,639 | -1.94(-4.41%) |
Aug 15, 2018 | 46.32 | 46.39 | 43.64 | 44.04 | 469,864 | -2.75(-5.88%) |
Aug 14, 2018 | 45.97 | 47.22 | 45.59 | 46.79 | 436,749 | +1.17(+2.56%) |
Aug 13, 2018 | 45.90 | 46.21 | 45.04 | 45.62 | 292,188 | -0.28(-0.61%) |
Aug 10, 2018 | 45.80 | 46.31 | 45.33 | 45.90 | 234,800 | -0.22(-0.48%) |
Aug 09, 2018 | 45.04 | 46.40 | 45.04 | 46.12 | 373,823 | +1.00(+2.22%) |
Aug 08, 2018 | 44.84 | 45.45 | 44.55 | 45.12 | 218,499 | +0.37(+0.83%) |
Aug 07, 2018 | 44.20 | 45.02 | 44.20 | 44.75 | 268,418 | +0.64(+1.45%) |
Aug 06, 2018 | 43.63 | 44.21 | 43.30 | 44.11 | 232,179 | +0.52(+1.19%) |
Aug 03, 2018 | 43.80 | 44.46 | 43.52 | 43.59 | 271,400 | -0.16(-0.37%) |
Aug 02, 2018 | 42.68 | 43.94 | 42.68 | 43.75 | 201,126 | +1.00(+2.34%) |