Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.11 | 45.32 | 42.73 | 42.79 | 258,951 | -1.97(-4.40%) |
Oct 30, 2018 | 42.70 | 44.91 | 42.52 | 44.76 | 289,324 | +2.06(+4.82%) |
Oct 29, 2018 | 42.11 | 44.19 | 42.11 | 42.70 | 282,702 | +1.01(+2.42%) |
Oct 26, 2018 | 42.09 | 42.20 | 40.38 | 41.69 | 244,800 | -0.88(-2.07%) |
Oct 25, 2018 | 42.38 | 42.92 | 42.15 | 42.57 | 228,561 | +0.35(+0.83%) |
Oct 24, 2018 | 42.40 | 43.94 | 42.12 | 42.22 | 342,107 | -0.23(-0.54%) |
Oct 23, 2018 | 41.83 | 42.72 | 40.67 | 42.45 | 200,027 | +0.02(+0.05%) |
Oct 22, 2018 | 41.72 | 42.76 | 41.46 | 42.43 | 271,993 | +0.84(+2.02%) |
Oct 19, 2018 | 42.58 | 42.58 | 41.30 | 41.59 | 296,000 | -0.94(-2.21%) |
Oct 18, 2018 | 43.28 | 44.22 | 42.11 | 42.53 | 291,832 | -1.09(-2.50%) |
Oct 17, 2018 | 44.24 | 44.43 | 42.36 | 43.62 | 252,421 | -0.53(-1.20%) |
Oct 16, 2018 | 43.21 | 44.32 | 42.82 | 44.15 | 467,479 | +1.15(+2.67%) |
Oct 15, 2018 | 42.50 | 43.61 | 42.50 | 43.00 | 324,604 | +0.51(+1.20%) |
Oct 12, 2018 | 42.58 | 43.45 | 41.95 | 42.49 | 383,100 | +0.61(+1.46%) |
Oct 11, 2018 | 41.76 | 43.11 | 41.62 | 41.88 | 301,559 | +0.08(+0.19%) |
Oct 10, 2018 | 43.52 | 43.53 | 41.72 | 41.80 | 272,326 | -1.86(-4.26%) |
Oct 09, 2018 | 43.74 | 44.36 | 43.30 | 43.66 | 267,009 | -0.09(-0.21%) |
Oct 08, 2018 | 44.43 | 44.99 | 43.08 | 43.75 | 283,192 | -0.75(-1.69%) |
Oct 05, 2018 | 44.94 | 45.11 | 44.05 | 44.50 | 302,500 | -0.33(-0.74%) |
Oct 04, 2018 | 45.02 | 45.28 | 43.32 | 44.83 | 406,057 | -0.34(-0.75%) |
Oct 03, 2018 | 44.43 | 45.22 | 44.11 | 45.17 | 356,946 | +1.03(+2.33%) |
Oct 02, 2018 | 46.17 | 46.90 | 44.13 | 44.14 | 456,608 | -2.08(-4.50%) |
Oct 01, 2018 | 47.25 | 47.25 | 46.13 | 46.22 | 353,496 | -0.88(-1.87%) |
Sep 28, 2018 | 47.50 | 48.35 | 46.50 | 47.10 | 337,800 | -0.45(-0.95%) |
Sep 27, 2018 | 47.20 | 47.70 | 46.65 | 47.55 | 236,269 | +0.30(+0.63%) |
Sep 26, 2018 | 46.60 | 48.15 | 46.50 | 47.25 | 399,825 | +1.05(+2.27%) |
Sep 25, 2018 | 46.15 | 46.70 | 45.20 | 46.20 | 199,441 | +0.30(+0.65%) |
Sep 24, 2018 | 46.90 | 47.05 | 45.40 | 45.90 | 300,037 | -1.15(-2.44%) |
Sep 21, 2018 | 47.35 | 48.00 | 46.80 | 47.05 | 618,300 | +0.05(+0.11%) |
Sep 20, 2018 | 47.55 | 47.60 | 46.05 | 47.00 | 434,585 | -0.40(-0.84%) |
Sep 19, 2018 | 47.55 | 48.10 | 47.10 | 47.40 | 310,844 | -0.25(-0.52%) |
Sep 18, 2018 | 48.00 | 49.50 | 47.60 | 47.65 | 445,678 | -0.20(-0.42%) |
Sep 17, 2018 | 47.40 | 48.05 | 46.20 | 47.85 | 382,430 | +0.75(+1.59%) |
Sep 14, 2018 | 45.40 | 47.25 | 44.90 | 47.10 | 423,900 | +1.45(+3.18%) |
Sep 13, 2018 | 47.15 | 47.15 | 45.25 | 45.65 | 322,892 | -1.50(-3.18%) |
Sep 12, 2018 | 47.20 | 47.48 | 46.00 | 47.15 | 270,568 | -0.10(-0.21%) |
Sep 11, 2018 | 47.60 | 48.30 | 47.05 | 47.25 | 367,457 | -0.60(-1.25%) |
Sep 10, 2018 | 48.10 | 48.85 | 46.50 | 47.85 | 689,792 | +0.35(+0.74%) |
Sep 07, 2018 | 50.10 | 50.25 | 43.90 | 47.50 | 778,600 | +0.50(+1.06%) |
Sep 06, 2018 | 47.95 | 48.35 | 46.10 | 47.00 | 766,361 | -0.60(-1.26%) |
Sep 05, 2018 | 48.90 | 49.25 | 46.80 | 47.60 | 767,600 | -1.50(-3.05%) |
Sep 04, 2018 | 50.75 | 50.75 | 48.30 | 49.10 | 655,433 | -1.75(-3.44%) |
Aug 31, 2018 | 50.85 | 50.85 | 50.85 | 0 | +1.25(+2.52%) | |
Aug 30, 2018 | 48.75 | 51.85 | 48.35 | 49.60 | 871,415 | +3.25(+7.01%) |
Aug 29, 2018 | 45.60 | 46.60 | 44.45 | 46.35 | 217,362 | +0.70(+1.53%) |
Aug 28, 2018 | 45.20 | 45.95 | 44.85 | 45.65 | 157,257 | +0.85(+1.90%) |
Aug 27, 2018 | 45.05 | 45.50 | 44.60 | 44.80 | 255,023 | +0.00(+0.00%) |
Aug 24, 2018 | 45.80 | 46.25 | 44.23 | 44.80 | 268,300 | -1.70(-3.66%) |
Aug 23, 2018 | 46.10 | 46.60 | 45.48 | 46.50 | 216,168 | +0.40(+0.87%) |
Aug 22, 2018 | 46.25 | 47.40 | 45.85 | 46.10 | 216,322 | -0.10(-0.22%) |
Aug 21, 2018 | 45.95 | 46.42 | 44.82 | 46.20 | 325,105 | +0.80(+1.76%) |
Aug 20, 2018 | 43.70 | 45.55 | 43.70 | 45.40 | 369,097 | +1.70(+3.89%) |
Aug 17, 2018 | 41.85 | 44.05 | 41.80 | 43.70 | 249,600 | +1.80(+4.30%) |
Aug 16, 2018 | 42.80 | 42.80 | 41.60 | 41.90 | 257,358 | -0.70(-1.64%) |
Aug 15, 2018 | 44.05 | 44.05 | 42.10 | 42.60 | 268,040 | -1.40(-3.18%) |
Aug 14, 2018 | 42.80 | 44.30 | 42.75 | 44.00 | 433,076 | +1.20(+2.80%) |
Aug 13, 2018 | 41.85 | 42.90 | 41.48 | 42.80 | 354,651 | +1.05(+2.51%) |
Aug 10, 2018 | 41.25 | 42.30 | 40.60 | 41.75 | 232,700 | +0.25(+0.60%) |
Aug 09, 2018 | 41.50 | 42.25 | 41.05 | 41.50 | 269,425 | +0.00(+0.00%) |
Aug 08, 2018 | 41.85 | 42.40 | 40.55 | 41.50 | 228,180 | -0.35(-0.84%) |
Aug 07, 2018 | 42.35 | 42.45 | 41.40 | 41.85 | 201,748 | +0.05(+0.12%) |
Aug 06, 2018 | 41.40 | 42.05 | 41.05 | 41.80 | 195,021 | +0.35(+0.84%) |
Aug 03, 2018 | 41.00 | 42.20 | 40.60 | 41.45 | 187,900 | +0.75(+1.84%) |
Aug 02, 2018 | 39.75 | 41.05 | 39.75 | 40.70 | 167,457 | +0.65(+1.62%) |