Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.00 | 46.65 | 42.44 | 45.43 | 1,115,349 | +2.75(+6.44%) |
Oct 30, 2018 | 40.28 | 43.29 | 40.26 | 42.68 | 1,010,878 | +2.47(+6.14%) |
Oct 29, 2018 | 46.48 | 46.50 | 40.02 | 40.21 | 3,115,483 | -1.67(-3.99%) |
Oct 26, 2018 | 40.77 | 42.66 | 37.50 | 41.88 | 1,928,200 | +4.89(+13.22%) |
Oct 25, 2018 | 41.71 | 41.99 | 36.06 | 36.99 | 1,527,922 | -3.82(-9.36%) |
Oct 24, 2018 | 45.96 | 46.17 | 40.81 | 40.81 | 677,779 | -5.28(-11.46%) |
Oct 23, 2018 | 46.12 | 46.96 | 45.14 | 46.09 | 436,319 | -0.88(-1.87%) |
Oct 22, 2018 | 45.15 | 47.34 | 43.94 | 46.97 | 557,059 | +1.99(+4.42%) |
Oct 19, 2018 | 48.60 | 49.97 | 44.60 | 44.98 | 606,200 | -3.27(-6.78%) |
Oct 18, 2018 | 49.90 | 50.05 | 47.96 | 48.25 | 420,195 | -1.69(-3.38%) |
Oct 17, 2018 | 49.55 | 50.26 | 48.09 | 49.94 | 399,787 | +0.03(+0.06%) |
Oct 16, 2018 | 46.75 | 50.20 | 46.30 | 49.91 | 876,149 | +4.97(+11.06%) |
Oct 15, 2018 | 46.29 | 46.88 | 44.84 | 44.94 | 543,142 | -1.28(-2.77%) |
Oct 12, 2018 | 46.93 | 47.34 | 45.32 | 46.22 | 401,700 | +0.10(+0.22%) |
Oct 11, 2018 | 45.29 | 47.17 | 44.24 | 46.12 | 640,852 | +0.68(+1.50%) |
Oct 10, 2018 | 45.26 | 46.20 | 44.80 | 45.44 | 649,577 | -0.05(-0.11%) |
Oct 09, 2018 | 44.52 | 46.42 | 43.49 | 45.49 | 407,406 | +1.01(+2.27%) |
Oct 08, 2018 | 43.55 | 45.04 | 42.93 | 44.48 | 602,103 | +0.78(+1.78%) |
Oct 05, 2018 | 45.62 | 46.76 | 43.57 | 43.70 | 553,000 | -2.09(-4.56%) |
Oct 04, 2018 | 46.90 | 47.21 | 45.56 | 45.79 | 527,114 | -1.23(-2.62%) |
Oct 03, 2018 | 45.74 | 47.30 | 45.74 | 47.02 | 529,811 | +1.23(+2.69%) |
Oct 02, 2018 | 45.32 | 46.31 | 45.09 | 45.79 | 469,388 | +0.48(+1.06%) |
Oct 01, 2018 | 44.35 | 46.30 | 44.00 | 45.31 | 411,784 | +0.94(+2.12%) |
Sep 28, 2018 | 45.00 | 45.63 | 44.14 | 44.37 | 432,300 | -0.60(-1.33%) |
Sep 27, 2018 | 44.98 | 45.93 | 44.86 | 44.97 | 589,075 | +0.25(+0.56%) |
Sep 26, 2018 | 44.00 | 45.02 | 44.00 | 44.72 | 482,611 | +0.75(+1.71%) |
Sep 25, 2018 | 43.06 | 44.06 | 42.63 | 43.97 | 337,420 | +1.19(+2.78%) |
Sep 24, 2018 | 42.89 | 43.03 | 40.13 | 42.78 | 903,414 | -0.38(-0.88%) |
Sep 21, 2018 | 45.28 | 45.70 | 43.00 | 43.16 | 1,551,000 | -2.59(-5.66%) |
Sep 20, 2018 | 45.71 | 47.39 | 45.30 | 45.75 | 331,986 | +0.18(+0.39%) |
Sep 19, 2018 | 47.22 | 47.63 | 45.35 | 45.57 | 439,394 | -1.69(-3.58%) |
Sep 18, 2018 | 47.00 | 47.60 | 45.94 | 47.26 | 370,681 | +0.07(+0.15%) |
Sep 17, 2018 | 48.12 | 48.60 | 47.00 | 47.19 | 403,839 | -0.81(-1.69%) |
Sep 14, 2018 | 48.09 | 48.90 | 47.32 | 48.00 | 840,300 | +0.43(+0.90%) |
Sep 13, 2018 | 46.93 | 48.00 | 46.33 | 47.57 | 320,326 | +0.62(+1.32%) |
Sep 12, 2018 | 48.62 | 48.62 | 46.23 | 46.95 | 551,366 | -1.74(-3.57%) |
Sep 11, 2018 | 49.64 | 49.64 | 47.26 | 48.69 | 382,145 | -0.85(-1.72%) |
Sep 10, 2018 | 50.28 | 50.92 | 49.41 | 49.54 | 340,772 | -0.64(-1.28%) |
Sep 07, 2018 | 49.71 | 51.21 | 49.00 | 50.18 | 360,000 | +0.38(+0.76%) |
Sep 06, 2018 | 50.49 | 50.88 | 49.39 | 49.80 | 361,771 | -0.67(-1.33%) |
Sep 05, 2018 | 50.00 | 50.54 | 48.86 | 50.47 | 346,518 | +0.54(+1.08%) |
Sep 04, 2018 | 49.56 | 50.02 | 48.33 | 49.93 | 378,963 | +0.44(+0.89%) |
Aug 31, 2018 | 49.49 | 49.49 | 49.49 | 0 | -0.28(-0.56%) | |
Aug 30, 2018 | 49.69 | 50.33 | 48.72 | 49.77 | 396,968 | +0.04(+0.08%) |
Aug 29, 2018 | 50.76 | 51.42 | 49.65 | 49.73 | 659,866 | -1.14(-2.24%) |
Aug 28, 2018 | 51.31 | 51.94 | 49.76 | 50.87 | 642,133 | -0.54(-1.05%) |
Aug 27, 2018 | 49.19 | 54.39 | 49.10 | 51.41 | 1,524,580 | +2.33(+4.75%) |
Aug 24, 2018 | 48.94 | 49.58 | 48.39 | 49.08 | 440,500 | +0.24(+0.49%) |
Aug 23, 2018 | 48.28 | 48.99 | 47.25 | 48.84 | 721,109 | +0.41(+0.85%) |
Aug 22, 2018 | 49.22 | 49.78 | 47.88 | 48.43 | 635,896 | -0.83(-1.68%) |
Aug 21, 2018 | 47.85 | 49.67 | 47.53 | 49.26 | 519,451 | +1.75(+3.68%) |
Aug 20, 2018 | 48.09 | 49.38 | 47.39 | 47.51 | 497,721 | -0.61(-1.27%) |
Aug 17, 2018 | 49.97 | 50.48 | 46.85 | 48.12 | 1,198,000 | +1.45(+3.11%) |
Aug 16, 2018 | 46.04 | 46.98 | 45.25 | 46.67 | 413,344 | +0.71(+1.54%) |
Aug 15, 2018 | 46.95 | 47.33 | 45.79 | 45.96 | 436,851 | -1.12(-2.38%) |
Aug 14, 2018 | 45.83 | 47.89 | 45.78 | 47.08 | 522,745 | +1.56(+3.43%) |
Aug 13, 2018 | 45.96 | 46.38 | 45.26 | 45.52 | 441,700 | -0.55(-1.19%) |
Aug 10, 2018 | 46.44 | 47.43 | 45.93 | 46.07 | 243,100 | -0.15(-0.32%) |
Aug 09, 2018 | 46.26 | 47.43 | 46.06 | 46.22 | 490,378 | -0.14(-0.30%) |
Aug 08, 2018 | 46.38 | 46.84 | 45.44 | 46.36 | 308,598 | -0.25(-0.54%) |
Aug 07, 2018 | 47.13 | 47.13 | 45.81 | 46.61 | 446,101 | +0.10(+0.22%) |
Aug 06, 2018 | 45.96 | 46.85 | 44.79 | 46.51 | 396,029 | +0.31(+0.67%) |
Aug 03, 2018 | 47.79 | 48.19 | 44.56 | 46.20 | 727,600 | -1.52(-3.19%) |
Aug 02, 2018 | 44.82 | 48.47 | 44.82 | 47.72 | 1,327,856 | +2.97(+6.64%) |