Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.09 | 43.82 | 43.07 | 43.26 | 1,314,294 | +0.64(+1.49%) |
Oct 30, 2018 | 42.15 | 42.68 | 41.83 | 42.63 | 1,007,727 | +0.61(+1.45%) |
Oct 29, 2018 | 42.07 | 42.69 | 41.58 | 42.02 | 411,017 | +0.56(+1.35%) |
Oct 26, 2018 | 41.39 | 41.85 | 41.07 | 41.46 | 368,171 | -0.56(-1.33%) |
Oct 25, 2018 | 41.46 | 42.38 | 41.28 | 42.02 | 310,643 | +0.97(+2.35%) |
Oct 24, 2018 | 42.27 | 42.27 | 40.96 | 41.05 | 1,617,097 | -1.25(-2.95%) |
Oct 23, 2018 | 41.49 | 42.55 | 41.36 | 42.30 | 3,084,481 | -0.14(-0.32%) |
Oct 22, 2018 | 43.74 | 43.74 | 42.42 | 42.43 | 1,497,822 | -1.17(-2.68%) |
Oct 19, 2018 | 43.56 | 44.06 | 43.31 | 43.60 | 232,113 | -0.08(-0.17%) |
Oct 18, 2018 | 44.26 | 44.62 | 43.57 | 43.68 | 361,294 | -0.83(-1.87%) |
Oct 17, 2018 | 43.95 | 44.88 | 43.65 | 44.51 | 1,204,128 | +0.40(+0.90%) |
Oct 16, 2018 | 43.98 | 44.14 | 43.44 | 44.11 | 269,397 | +0.40(+0.91%) |
Oct 15, 2018 | 43.96 | 44.25 | 43.64 | 43.71 | 444,772 | -0.18(-0.41%) |
Oct 12, 2018 | 44.95 | 44.99 | 43.07 | 43.89 | 465,642 | -0.39(-0.88%) |
Oct 11, 2018 | 45.29 | 45.56 | 44.21 | 44.28 | 633,152 | -1.27(-2.79%) |
Oct 10, 2018 | 46.66 | 46.91 | 45.55 | 45.55 | 322,368 | -1.05(-2.26%) |
Oct 09, 2018 | 46.75 | 46.91 | 46.35 | 46.60 | 132,238 | -0.31(-0.67%) |
Oct 08, 2018 | 46.40 | 47.07 | 46.36 | 46.91 | 277,628 | +0.34(+0.73%) |
Oct 05, 2018 | 47.00 | 47.15 | 46.43 | 46.57 | 713,804 | -0.27(-0.58%) |
Oct 04, 2018 | 46.53 | 47.36 | 46.46 | 46.85 | 398,737 | +0.36(+0.78%) |
Oct 03, 2018 | 45.99 | 46.71 | 45.96 | 46.48 | 222,394 | +0.69(+1.50%) |
Oct 02, 2018 | 45.75 | 46.06 | 45.46 | 45.80 | 183,361 | -0.07(-0.15%) |
Oct 01, 2018 | 46.11 | 46.33 | 45.74 | 45.86 | 294,108 | +0.05(+0.11%) |
Sep 28, 2018 | 45.96 | 46.13 | 45.74 | 45.81 | 193,290 | -0.43(-0.93%) |
Sep 27, 2018 | 46.69 | 46.69 | 46.20 | 46.24 | 169,760 | -0.32(-0.69%) |
Sep 26, 2018 | 47.41 | 47.41 | 46.51 | 46.57 | 422,562 | -0.73(-1.54%) |
Sep 25, 2018 | 47.65 | 47.68 | 47.28 | 47.30 | 111,862 | -0.17(-0.36%) |
Sep 24, 2018 | 48.11 | 48.11 | 47.41 | 47.46 | 163,452 | -0.52(-1.08%) |
Sep 21, 2018 | 48.42 | 48.42 | 47.98 | 47.98 | 123,537 | -0.28(-0.58%) |
Sep 20, 2018 | 47.93 | 48.39 | 47.93 | 48.26 | 301,721 | +0.58(+1.22%) |
Sep 19, 2018 | 46.80 | 47.83 | 46.80 | 47.68 | 174,219 | +0.90(+1.93%) |
Sep 18, 2018 | 46.92 | 46.92 | 46.60 | 46.78 | 133,506 | +0.04(+0.09%) |
Sep 17, 2018 | 46.95 | 47.10 | 46.63 | 46.73 | 115,851 | -0.20(-0.43%) |
Sep 14, 2018 | 46.89 | 47.07 | 46.86 | 46.94 | 687,112 | +0.21(+0.45%) |
Sep 13, 2018 | 47.41 | 47.51 | 46.68 | 46.73 | 700,720 | -0.50(-1.05%) |
Sep 12, 2018 | 47.99 | 48.07 | 47.21 | 47.22 | 127,023 | -0.74(-1.55%) |
Sep 11, 2018 | 47.74 | 48.15 | 47.69 | 47.96 | 189,668 | +0.13(+0.26%) |
Sep 10, 2018 | 48.03 | 48.16 | 47.83 | 47.84 | 184,350 | -0.08(-0.18%) |
Sep 07, 2018 | 48.11 | 48.23 | 47.74 | 47.92 | 687,943 | -0.08(-0.18%) |
Sep 06, 2018 | 48.28 | 48.40 | 47.93 | 48.01 | 105,598 | -0.35(-0.73%) |
Sep 05, 2018 | 48.28 | 48.65 | 48.28 | 48.36 | 141,211 | +0.04(+0.09%) |
Sep 04, 2018 | 47.97 | 48.41 | 47.85 | 48.32 | 173,271 | +0.27(+0.56%) |
Aug 31, 2018 | 48.05 | 48.05 | 48.05 | 0 | +0.05(+0.11%) | |
Aug 30, 2018 | 48.23 | 48.37 | 47.96 | 48.00 | 133,118 | -0.40(-0.82%) |
Aug 29, 2018 | 48.49 | 48.56 | 48.19 | 48.39 | 170,456 | -0.08(-0.17%) |
Aug 28, 2018 | 48.75 | 48.75 | 48.39 | 48.48 | 125,929 | -0.10(-0.21%) |
Aug 27, 2018 | 48.23 | 48.81 | 48.23 | 48.58 | 101,551 | +0.55(+1.14%) |
Aug 24, 2018 | 48.17 | 48.27 | 48.01 | 48.03 | 761,994 | +0.01(+0.02%) |
Aug 23, 2018 | 48.27 | 48.34 | 47.93 | 48.02 | 77,618 | -0.31(-0.65%) |
Aug 22, 2018 | 48.28 | 48.52 | 48.22 | 48.33 | 100,884 | -0.12(-0.24%) |
Aug 21, 2018 | 48.19 | 48.75 | 48.16 | 48.45 | 263,612 | +0.32(+0.67%) |
Aug 20, 2018 | 47.89 | 48.19 | 47.84 | 48.13 | 247,031 | +0.19(+0.39%) |
Aug 17, 2018 | 47.76 | 48.01 | 47.74 | 47.95 | 115,942 | +0.10(+0.21%) |
Aug 16, 2018 | 47.47 | 48.03 | 47.35 | 47.85 | 1,052,611 | +0.68(+1.45%) |
Aug 15, 2018 | 47.23 | 47.45 | 46.98 | 47.16 | 271,944 | -0.48(-1.01%) |
Aug 14, 2018 | 47.17 | 47.77 | 47.17 | 47.64 | 140,154 | +0.62(+1.33%) |
Aug 13, 2018 | 47.51 | 47.69 | 47.01 | 47.02 | 156,109 | -0.52(-1.10%) |
Aug 10, 2018 | 47.53 | 47.71 | 47.27 | 47.54 | 149,645 | -0.56(-1.16%) |
Aug 09, 2018 | 48.40 | 48.44 | 48.07 | 48.10 | 239,580 | -0.35(-0.71%) |
Aug 08, 2018 | 48.12 | 48.56 | 48.09 | 48.44 | 416,641 | +0.27(+0.56%) |
Aug 07, 2018 | 48.10 | 48.48 | 48.10 | 48.17 | 259,210 | +0.14(+0.30%) |
Aug 06, 2018 | 48.00 | 48.18 | 47.73 | 48.03 | 174,068 | +0.04(+0.09%) |
Aug 03, 2018 | 47.78 | 48.03 | 47.76 | 47.99 | 699,335 | +0.19(+0.39%) |
Aug 02, 2018 | 47.30 | 47.91 | 47.21 | 47.80 | 499,579 | +0.20(+0.42%) |