Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.63 | 40.17 | 38.98 | 39.91 | 760,615 | +0.95(+2.43%) |
Oct 30, 2018 | 37.80 | 39.08 | 37.54 | 38.96 | 678,068 | +1.20(+3.18%) |
Oct 29, 2018 | 39.49 | 39.93 | 37.22 | 37.76 | 717,506 | -1.03(-2.65%) |
Oct 26, 2018 | 39.09 | 39.98 | 38.08 | 38.79 | 880,719 | -0.66(-1.67%) |
Oct 25, 2018 | 38.93 | 40.26 | 38.47 | 39.44 | 1,479,743 | +0.58(+1.50%) |
Oct 24, 2018 | 45.19 | 45.38 | 38.84 | 38.86 | 2,576,457 | -6.14(-13.64%) |
Oct 23, 2018 | 50.56 | 52.50 | 44.84 | 45.00 | 1,817,187 | -10.85(-19.43%) |
Oct 22, 2018 | 56.46 | 56.88 | 55.82 | 55.85 | 244,004 | -0.18(-0.32%) |
Oct 19, 2018 | 55.44 | 56.33 | 55.34 | 56.03 | 267,437 | +0.63(+1.14%) |
Oct 18, 2018 | 55.41 | 56.29 | 54.84 | 55.40 | 236,241 | -0.29(-0.52%) |
Oct 17, 2018 | 56.89 | 56.89 | 55.44 | 55.68 | 455,183 | -1.10(-1.94%) |
Oct 16, 2018 | 56.00 | 56.95 | 55.56 | 56.79 | 410,338 | +1.43(+2.59%) |
Oct 15, 2018 | 54.56 | 55.74 | 54.28 | 55.35 | 286,014 | +1.11(+2.05%) |
Oct 12, 2018 | 53.70 | 54.56 | 52.54 | 54.24 | 516,640 | +1.18(+2.23%) |
Oct 11, 2018 | 53.14 | 53.73 | 52.80 | 53.06 | 534,417 | +0.21(+0.39%) |
Oct 10, 2018 | 53.68 | 54.28 | 52.80 | 52.85 | 340,508 | -0.79(-1.47%) |
Oct 09, 2018 | 54.24 | 54.58 | 52.93 | 53.64 | 342,433 | -0.71(-1.30%) |
Oct 08, 2018 | 54.48 | 54.81 | 53.75 | 54.35 | 282,385 | -0.27(-0.50%) |
Oct 05, 2018 | 54.54 | 54.79 | 54.06 | 54.62 | 176,022 | -0.01(-0.02%) |
Oct 04, 2018 | 55.95 | 56.28 | 54.40 | 54.63 | 303,829 | -1.32(-2.37%) |
Oct 03, 2018 | 55.53 | 56.29 | 54.98 | 55.95 | 171,489 | +0.81(+1.46%) |
Oct 02, 2018 | 55.46 | 56.65 | 55.10 | 55.15 | 216,790 | -0.12(-0.21%) |
Oct 01, 2018 | 55.33 | 55.64 | 54.97 | 55.26 | 172,700 | -0.02(-0.03%) |
Sep 28, 2018 | 54.25 | 55.53 | 54.17 | 55.28 | 254,308 | +0.95(+1.74%) |
Sep 27, 2018 | 54.05 | 54.42 | 53.35 | 54.33 | 189,360 | +0.25(+0.46%) |
Sep 26, 2018 | 54.87 | 54.99 | 54.01 | 54.09 | 330,284 | -1.03(-1.87%) |
Sep 25, 2018 | 55.69 | 55.90 | 54.99 | 55.12 | 294,097 | -0.25(-0.45%) |
Sep 24, 2018 | 57.62 | 57.71 | 55.28 | 55.36 | 299,094 | -2.14(-3.72%) |
Sep 21, 2018 | 57.58 | 57.91 | 56.97 | 57.50 | 969,824 | +0.16(+0.29%) |
Sep 20, 2018 | 56.31 | 57.58 | 55.98 | 57.34 | 513,497 | +1.48(+2.65%) |
Sep 19, 2018 | 54.79 | 55.86 | 54.79 | 55.86 | 429,217 | +1.23(+2.26%) |
Sep 18, 2018 | 53.47 | 54.70 | 53.26 | 54.62 | 385,530 | +1.44(+2.71%) |
Sep 17, 2018 | 52.61 | 53.92 | 52.53 | 53.18 | 464,041 | +0.82(+1.57%) |
Sep 14, 2018 | 51.91 | 52.52 | 51.50 | 52.36 | 333,567 | +0.62(+1.19%) |
Sep 13, 2018 | 51.83 | 52.11 | 51.00 | 51.74 | 424,548 | +0.12(+0.24%) |
Sep 12, 2018 | 51.50 | 52.28 | 51.13 | 51.62 | 395,573 | +0.16(+0.32%) |
Sep 11, 2018 | 50.59 | 51.50 | 50.39 | 51.46 | 279,550 | +0.58(+1.13%) |
Sep 10, 2018 | 50.59 | 50.96 | 50.41 | 50.88 | 221,209 | +0.45(+0.90%) |
Sep 07, 2018 | 50.34 | 50.55 | 49.65 | 50.43 | 230,117 | -0.04(-0.08%) |
Sep 06, 2018 | 50.92 | 51.33 | 49.85 | 50.47 | 244,123 | -0.29(-0.57%) |
Sep 05, 2018 | 50.55 | 51.00 | 50.18 | 50.76 | 213,915 | +0.29(+0.57%) |
Sep 04, 2018 | 51.00 | 52.11 | 49.97 | 50.47 | 453,140 | -0.99(-1.92%) |
Aug 31, 2018 | 51.46 | 51.46 | 51.46 | 0 | -0.58(-1.11%) | |
Aug 30, 2018 | 52.89 | 52.89 | 51.83 | 52.03 | 244,757 | -0.97(-1.83%) |
Aug 29, 2018 | 52.31 | 53.29 | 51.94 | 53.00 | 247,052 | +0.69(+1.32%) |
Aug 28, 2018 | 52.72 | 53.49 | 52.27 | 52.31 | 254,496 | -0.08(-0.16%) |
Aug 27, 2018 | 51.86 | 52.80 | 51.86 | 52.39 | 248,708 | +0.57(+1.10%) |
Aug 24, 2018 | 51.98 | 52.07 | 51.54 | 51.82 | 207,859 | +0.57(+1.11%) |
Aug 23, 2018 | 51.54 | 51.74 | 51.05 | 51.25 | 333,070 | -0.45(-0.87%) |
Aug 22, 2018 | 51.62 | 51.94 | 51.39 | 51.70 | 348,994 | +0.37(+0.71%) |
Aug 21, 2018 | 50.52 | 51.42 | 50.48 | 51.33 | 371,603 | +0.94(+1.86%) |
Aug 20, 2018 | 49.95 | 50.48 | 49.38 | 50.40 | 342,638 | +0.65(+1.31%) |
Aug 17, 2018 | 49.54 | 49.87 | 48.93 | 49.75 | 403,303 | +0.04(+0.08%) |
Aug 16, 2018 | 49.83 | 50.19 | 49.26 | 49.71 | 339,793 | +0.12(+0.25%) |
Aug 15, 2018 | 49.83 | 50.11 | 48.77 | 49.58 | 520,818 | -0.73(-1.45%) |
Aug 14, 2018 | 50.48 | 51.29 | 49.58 | 50.32 | 788,822 | +0.04(+0.08%) |
Aug 13, 2018 | 51.50 | 51.58 | 49.71 | 50.28 | 814,832 | -1.22(-2.37%) |
Aug 10, 2018 | 52.88 | 53.20 | 51.42 | 51.50 | 409,326 | -1.71(-3.21%) |
Aug 09, 2018 | 52.92 | 53.45 | 52.39 | 53.20 | 266,473 | +0.28(+0.54%) |
Aug 08, 2018 | 53.04 | 53.53 | 52.64 | 52.92 | 388,621 | -0.20(-0.38%) |
Aug 07, 2018 | 54.83 | 56.09 | 52.88 | 53.12 | 445,626 | -2.40(-4.32%) |
Aug 06, 2018 | 55.48 | 56.09 | 54.95 | 55.52 | 266,142 | -0.16(-0.29%) |
Aug 03, 2018 | 54.43 | 56.01 | 54.12 | 55.69 | 336,434 | +1.51(+2.78%) |
Aug 02, 2018 | 53.77 | 54.75 | 53.29 | 54.18 | 364,121 | -0.08(-0.15%) |