Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.04 | 40.70 | 39.33 | 39.39 | 302,282 | -0.38(-0.95%) |
Oct 30, 2018 | 40.04 | 40.37 | 39.30 | 39.77 | 293,131 | -0.28(-0.69%) |
Oct 29, 2018 | 39.02 | 40.17 | 38.64 | 40.04 | 256,862 | +1.52(+3.94%) |
Oct 26, 2018 | 38.68 | 39.17 | 38.35 | 38.53 | 287,331 | -0.44(-1.12%) |
Oct 25, 2018 | 37.37 | 39.36 | 37.12 | 38.96 | 440,195 | +1.82(+4.89%) |
Oct 24, 2018 | 38.99 | 39.47 | 37.08 | 37.15 | 257,539 | -2.32(-5.87%) |
Oct 23, 2018 | 40.12 | 40.30 | 38.40 | 39.46 | 248,018 | -0.33(-0.84%) |
Oct 22, 2018 | 40.33 | 41.05 | 39.42 | 39.79 | 313,176 | -0.54(-1.33%) |
Oct 19, 2018 | 41.42 | 41.75 | 40.24 | 40.33 | 363,456 | -1.21(-2.92%) |
Oct 18, 2018 | 42.14 | 42.58 | 41.52 | 41.55 | 283,291 | -0.49(-1.17%) |
Oct 17, 2018 | 41.92 | 42.45 | 41.56 | 42.04 | 136,052 | +0.10(+0.24%) |
Oct 16, 2018 | 41.88 | 42.11 | 41.15 | 41.93 | 225,187 | +0.31(+0.76%) |
Oct 15, 2018 | 41.44 | 41.92 | 41.19 | 41.62 | 342,268 | +0.18(+0.42%) |
Oct 12, 2018 | 43.64 | 43.64 | 40.84 | 41.44 | 361,945 | -1.73(-4.01%) |
Oct 11, 2018 | 45.75 | 45.75 | 43.16 | 43.18 | 197,119 | -1.28(-2.88%) |
Oct 10, 2018 | 44.38 | 45.35 | 44.38 | 44.45 | 172,462 | -0.06(-0.15%) |
Oct 09, 2018 | 44.28 | 44.73 | 44.17 | 44.52 | 246,592 | +0.12(+0.27%) |
Oct 08, 2018 | 43.87 | 44.55 | 43.57 | 44.40 | 171,306 | +0.56(+1.27%) |
Oct 05, 2018 | 44.07 | 44.24 | 43.46 | 43.84 | 207,211 | -0.24(-0.55%) |
Oct 04, 2018 | 44.31 | 44.66 | 43.91 | 44.08 | 145,557 | -0.24(-0.54%) |
Oct 03, 2018 | 43.17 | 44.62 | 43.01 | 44.32 | 197,323 | +1.29(+2.99%) |
Oct 02, 2018 | 42.94 | 43.12 | 42.51 | 43.04 | 194,386 | +0.13(+0.30%) |
Oct 01, 2018 | 43.80 | 43.84 | 42.82 | 42.91 | 138,938 | -0.76(-1.74%) |
Sep 28, 2018 | 43.20 | 43.76 | 43.20 | 43.67 | 257,097 | +0.42(+0.96%) |
Sep 27, 2018 | 43.39 | 43.99 | 42.97 | 43.25 | 290,140 | -0.09(-0.21%) |
Sep 26, 2018 | 44.08 | 44.31 | 43.34 | 43.34 | 237,571 | -0.60(-1.37%) |
Sep 25, 2018 | 44.36 | 44.36 | 43.90 | 43.94 | 140,739 | -0.37(-0.84%) |
Sep 24, 2018 | 44.31 | 44.64 | 43.99 | 44.31 | 265,815 | +0.19(+0.42%) |
Sep 21, 2018 | 44.73 | 45.38 | 44.13 | 44.13 | 495,622 | -0.69(-1.55%) |
Sep 20, 2018 | 44.41 | 45.10 | 44.27 | 44.82 | 177,999 | +0.51(+1.15%) |
Sep 19, 2018 | 44.22 | 44.64 | 43.80 | 44.31 | 208,402 | -0.05(-0.10%) |
Sep 18, 2018 | 44.68 | 44.82 | 44.31 | 44.36 | 165,296 | -0.32(-0.73%) |
Sep 17, 2018 | 45.10 | 45.17 | 44.45 | 44.68 | 152,812 | -0.46(-1.03%) |
Sep 14, 2018 | 44.92 | 45.43 | 42.34 | 45.15 | 103,767 | +0.23(+0.52%) |
Sep 13, 2018 | 45.93 | 46.07 | 44.82 | 44.92 | 126,293 | -0.97(-2.12%) |
Sep 12, 2018 | 45.70 | 46.07 | 45.24 | 45.89 | 199,524 | +0.09(+0.20%) |
Sep 11, 2018 | 45.56 | 46.33 | 45.56 | 45.80 | 164,036 | +0.00(+0.00%) |
Sep 10, 2018 | 45.70 | 45.80 | 45.43 | 45.80 | 109,116 | +0.23(+0.51%) |
Sep 07, 2018 | 45.10 | 45.61 | 44.87 | 45.56 | 116,941 | +0.42(+0.92%) |
Sep 06, 2018 | 45.06 | 45.52 | 44.87 | 45.15 | 161,047 | +0.05(+0.10%) |
Sep 05, 2018 | 45.38 | 45.52 | 44.92 | 45.10 | 128,911 | -0.19(-0.41%) |
Sep 04, 2018 | 45.15 | 45.89 | 44.78 | 45.29 | 238,193 | +0.09(+0.21%) |
Aug 31, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.28(+0.62%) | |
Aug 30, 2018 | 45.29 | 45.52 | 44.85 | 44.92 | 134,123 | -0.37(-0.82%) |
Aug 29, 2018 | 45.33 | 45.47 | 44.87 | 45.29 | 154,004 | -0.05(-0.10%) |
Aug 28, 2018 | 45.43 | 45.75 | 44.96 | 45.33 | 117,098 | -0.28(-0.61%) |
Aug 27, 2018 | 45.75 | 46.07 | 45.47 | 45.61 | 170,253 | -0.05(-0.10%) |
Aug 24, 2018 | 45.93 | 46.10 | 45.56 | 45.66 | 128,926 | -0.14(-0.30%) |
Aug 23, 2018 | 46.49 | 46.49 | 45.70 | 45.80 | 198,655 | -0.74(-1.59%) |
Aug 22, 2018 | 46.58 | 46.68 | 46.21 | 46.54 | 139,182 | -0.09(-0.20%) |
Aug 21, 2018 | 45.93 | 46.86 | 45.89 | 46.63 | 230,374 | +0.83(+1.82%) |
Aug 20, 2018 | 45.98 | 46.21 | 45.56 | 45.80 | 181,052 | -0.05(-0.10%) |
Aug 17, 2018 | 46.07 | 46.40 | 45.70 | 45.84 | 174,925 | -0.37(-0.80%) |
Aug 16, 2018 | 46.31 | 46.68 | 46.10 | 46.21 | 207,622 | +0.05(+0.10%) |
Aug 15, 2018 | 46.44 | 46.77 | 45.80 | 46.17 | 507,915 | -0.37(-0.80%) |
Aug 14, 2018 | 46.40 | 46.91 | 46.21 | 46.54 | 438,251 | +0.32(+0.70%) |
Aug 13, 2018 | 46.86 | 47.23 | 46.07 | 46.21 | 417,960 | -0.60(-1.29%) |
Aug 10, 2018 | 46.68 | 47.93 | 46.31 | 46.81 | 630,056 | +0.09(+0.20%) |
Aug 09, 2018 | 47.23 | 47.32 | 46.40 | 46.72 | 579,586 | -0.27(-0.57%) |
Aug 08, 2018 | 49.90 | 49.90 | 46.67 | 46.99 | 1,169,637 | -4.16(-8.13%) |
Aug 07, 2018 | 51.38 | 51.56 | 50.87 | 51.15 | 67,872 | -0.09(-0.18%) |
Aug 06, 2018 | 51.43 | 51.52 | 51.01 | 51.24 | 101,967 | -0.23(-0.45%) |
Aug 03, 2018 | 52.86 | 53.18 | 51.38 | 51.47 | 73,692 | -1.43(-2.71%) |
Aug 02, 2018 | 53.00 | 53.18 | 52.51 | 52.91 | 141,976 | -0.28(-0.52%) |