Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.45 | 44.88 | 42.74 | 44.42 | 652,681 | +1.77(+4.15%) |
Oct 30, 2018 | 40.83 | 42.73 | 40.83 | 42.65 | 696,973 | +1.76(+4.30%) |
Oct 29, 2018 | 42.77 | 43.08 | 39.95 | 40.89 | 557,008 | -1.07(-2.55%) |
Oct 26, 2018 | 41.37 | 42.80 | 40.41 | 41.96 | 696,900 | -0.39(-0.92%) |
Oct 25, 2018 | 41.57 | 42.81 | 40.92 | 42.35 | 638,329 | +1.33(+3.24%) |
Oct 24, 2018 | 42.02 | 42.52 | 41.02 | 41.02 | 889,541 | -0.48(-1.16%) |
Oct 23, 2018 | 40.78 | 41.57 | 39.67 | 41.50 | 592,115 | +0.10(+0.24%) |
Oct 22, 2018 | 41.00 | 41.74 | 40.73 | 41.40 | 557,435 | +0.48(+1.17%) |
Oct 19, 2018 | 41.94 | 43.23 | 40.60 | 40.92 | 613,200 | -0.93(-2.22%) |
Oct 18, 2018 | 43.09 | 43.57 | 41.35 | 41.85 | 804,754 | -1.63(-3.75%) |
Oct 17, 2018 | 42.99 | 43.91 | 42.04 | 43.48 | 1,521,606 | +0.37(+0.86%) |
Oct 16, 2018 | 41.67 | 43.12 | 41.39 | 43.11 | 766,086 | +1.81(+4.38%) |
Oct 15, 2018 | 42.60 | 42.64 | 41.08 | 41.30 | 628,603 | -1.56(-3.64%) |
Oct 12, 2018 | 42.89 | 43.98 | 41.67 | 42.86 | 1,142,900 | +0.87(+2.07%) |
Oct 11, 2018 | 42.67 | 43.37 | 41.68 | 41.99 | 1,231,560 | -1.01(-2.35%) |
Oct 10, 2018 | 45.02 | 45.54 | 42.79 | 43.00 | 1,533,630 | -2.79(-6.09%) |
Oct 09, 2018 | 47.12 | 48.31 | 45.12 | 45.79 | 1,624,351 | -1.56(-3.29%) |
Oct 08, 2018 | 48.88 | 48.94 | 46.49 | 47.35 | 1,222,054 | -2.07(-4.19%) |
Oct 05, 2018 | 51.09 | 51.66 | 48.55 | 49.42 | 1,334,000 | -1.92(-3.74%) |
Oct 04, 2018 | 51.90 | 52.04 | 50.78 | 51.34 | 1,067,623 | -0.79(-1.52%) |
Oct 03, 2018 | 51.02 | 52.65 | 49.81 | 52.13 | 995,431 | +0.60(+1.16%) |
Oct 02, 2018 | 54.88 | 54.88 | 49.42 | 51.53 | 3,114,085 | -3.17(-5.80%) |
Oct 01, 2018 | 55.70 | 56.37 | 52.47 | 54.70 | 1,248,180 | -0.99(-1.78%) |
Sep 28, 2018 | 55.78 | 56.45 | 54.96 | 55.69 | 812,100 | -0.22(-0.39%) |
Sep 27, 2018 | 55.60 | 56.44 | 54.90 | 55.91 | 890,211 | +0.44(+0.79%) |
Sep 26, 2018 | 54.58 | 57.25 | 54.20 | 55.47 | 1,567,442 | +1.16(+2.14%) |
Sep 25, 2018 | 54.75 | 56.00 | 52.76 | 54.31 | 1,594,743 | +0.37(+0.69%) |
Sep 24, 2018 | 51.47 | 55.18 | 50.94 | 53.94 | 1,761,770 | +2.32(+4.49%) |
Sep 21, 2018 | 52.07 | 52.24 | 50.97 | 51.62 | 2,076,900 | -0.38(-0.73%) |
Sep 20, 2018 | 51.85 | 52.36 | 51.24 | 52.00 | 739,643 | +0.43(+0.83%) |
Sep 19, 2018 | 52.54 | 52.64 | 50.83 | 51.57 | 679,140 | -0.97(-1.85%) |
Sep 18, 2018 | 51.68 | 52.91 | 51.60 | 52.54 | 733,407 | +0.67(+1.29%) |
Sep 17, 2018 | 52.60 | 52.76 | 50.68 | 51.87 | 998,343 | -0.82(-1.56%) |
Sep 14, 2018 | 52.34 | 53.31 | 51.45 | 52.69 | 1,028,600 | +0.21(+0.40%) |
Sep 13, 2018 | 51.92 | 52.86 | 50.56 | 52.48 | 1,082,929 | +0.95(+1.84%) |
Sep 12, 2018 | 50.52 | 51.81 | 49.88 | 51.53 | 1,106,262 | +1.23(+2.45%) |
Sep 11, 2018 | 49.57 | 52.20 | 49.57 | 50.30 | 1,678,647 | +0.56(+1.13%) |
Sep 10, 2018 | 47.69 | 50.37 | 46.89 | 49.74 | 1,396,345 | +2.06(+4.32%) |
Sep 07, 2018 | 48.23 | 48.99 | 46.86 | 47.68 | 612,800 | -0.62(-1.28%) |
Sep 06, 2018 | 47.98 | 48.38 | 46.61 | 48.30 | 933,151 | +0.47(+0.98%) |
Sep 05, 2018 | 49.36 | 49.50 | 46.89 | 47.83 | 727,945 | -1.27(-2.59%) |
Sep 04, 2018 | 49.60 | 49.67 | 48.23 | 49.10 | 805,749 | -0.22(-0.45%) |
Aug 31, 2018 | 49.32 | 49.32 | 49.32 | 0 | -0.31(-0.62%) | |
Aug 30, 2018 | 49.20 | 50.83 | 49.20 | 49.63 | 934,726 | +0.43(+0.87%) |
Aug 29, 2018 | 49.91 | 50.25 | 48.99 | 49.20 | 703,858 | -0.52(-1.05%) |
Aug 28, 2018 | 50.00 | 50.33 | 49.51 | 49.72 | 606,854 | -0.22(-0.44%) |
Aug 27, 2018 | 50.00 | 50.46 | 49.52 | 49.94 | 710,790 | +0.00(+0.00%) |
Aug 24, 2018 | 49.08 | 50.00 | 49.06 | 49.94 | 821,100 | +0.64(+1.30%) |
Aug 23, 2018 | 49.43 | 49.89 | 48.66 | 49.30 | 531,992 | -0.36(-0.72%) |
Aug 22, 2018 | 49.80 | 50.16 | 48.61 | 49.66 | 666,819 | +0.00(+0.00%) |
Aug 21, 2018 | 50.62 | 51.00 | 48.96 | 49.66 | 753,489 | -0.49(-0.98%) |
Aug 20, 2018 | 49.96 | 50.59 | 49.86 | 50.15 | 802,417 | +0.15(+0.30%) |
Aug 17, 2018 | 49.55 | 50.20 | 49.04 | 50.00 | 658,300 | +0.04(+0.08%) |
Aug 16, 2018 | 50.44 | 51.94 | 49.76 | 49.96 | 811,955 | -0.29(-0.58%) |
Aug 15, 2018 | 50.50 | 51.38 | 50.03 | 50.25 | 951,659 | -0.42(-0.83%) |
Aug 14, 2018 | 51.50 | 51.69 | 50.59 | 50.67 | 1,087,781 | -0.46(-0.90%) |
Aug 13, 2018 | 51.50 | 52.30 | 50.70 | 51.13 | 1,068,197 | -0.74(-1.43%) |
Aug 10, 2018 | 53.54 | 53.80 | 51.57 | 51.87 | 1,467,200 | -2.77(-5.07%) |
Aug 09, 2018 | 53.77 | 55.64 | 53.40 | 54.64 | 987,987 | +0.87(+1.62%) |
Aug 08, 2018 | 51.40 | 56.17 | 49.80 | 53.77 | 4,663,452 | +8.18(+17.94%) |
Aug 07, 2018 | 44.62 | 46.55 | 43.87 | 45.59 | 1,007,200 | +0.91(+2.04%) |
Aug 06, 2018 | 44.35 | 45.75 | 43.61 | 44.68 | 1,262,946 | +0.10(+0.22%) |
Aug 03, 2018 | 44.80 | 45.10 | 43.69 | 44.58 | 612,500 | -0.07(-0.16%) |
Aug 02, 2018 | 43.51 | 44.69 | 43.25 | 44.65 | 630,964 | +0.78(+1.78%) |