Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.48 | 42.36 | 40.26 | 40.60 | 2,264,319 | +0.82(+2.07%) |
Oct 30, 2018 | 35.06 | 39.83 | 34.27 | 39.77 | 5,083,888 | +2.24(+5.96%) |
Oct 29, 2018 | 39.69 | 40.54 | 36.96 | 37.53 | 2,406,697 | -1.54(-3.95%) |
Oct 26, 2018 | 38.85 | 39.93 | 37.74 | 39.08 | 1,646,164 | -0.63(-1.58%) |
Oct 25, 2018 | 39.58 | 40.95 | 39.16 | 39.70 | 1,332,559 | +0.43(+1.09%) |
Oct 24, 2018 | 40.96 | 41.75 | 39.22 | 39.28 | 1,796,633 | -1.46(-3.58%) |
Oct 23, 2018 | 39.91 | 41.11 | 39.39 | 40.74 | 1,273,577 | -0.20(-0.49%) |
Oct 22, 2018 | 41.14 | 42.68 | 40.28 | 40.94 | 1,109,853 | -0.09(-0.23%) |
Oct 19, 2018 | 42.13 | 42.28 | 40.96 | 41.03 | 1,266,677 | -0.88(-2.10%) |
Oct 18, 2018 | 43.28 | 43.41 | 41.78 | 41.91 | 1,003,488 | -1.58(-3.64%) |
Oct 17, 2018 | 43.89 | 44.18 | 42.97 | 43.49 | 1,397,894 | -0.51(-1.16%) |
Oct 16, 2018 | 44.69 | 45.15 | 43.24 | 44.01 | 2,288,069 | +2.24(+5.35%) |
Oct 15, 2018 | 42.30 | 42.34 | 41.09 | 41.77 | 2,531,457 | -0.61(-1.43%) |
Oct 12, 2018 | 42.29 | 42.82 | 41.50 | 42.38 | 2,102,792 | +1.00(+2.43%) |
Oct 11, 2018 | 42.88 | 44.42 | 41.07 | 41.37 | 2,313,469 | -1.85(-4.28%) |
Oct 10, 2018 | 45.78 | 45.95 | 43.13 | 43.22 | 2,238,075 | -2.95(-6.38%) |
Oct 09, 2018 | 47.09 | 47.18 | 46.00 | 46.17 | 1,090,784 | -1.20(-2.54%) |
Oct 08, 2018 | 47.57 | 47.88 | 46.76 | 47.37 | 1,335,597 | -0.56(-1.17%) |
Oct 05, 2018 | 52.74 | 52.88 | 47.90 | 47.93 | 2,323,350 | -5.18(-9.76%) |
Oct 04, 2018 | 53.68 | 53.81 | 52.77 | 53.11 | 736,725 | -0.75(-1.39%) |
Oct 03, 2018 | 53.30 | 53.97 | 52.97 | 53.86 | 1,093,403 | +0.69(+1.30%) |
Oct 02, 2018 | 53.81 | 54.16 | 52.85 | 53.17 | 1,007,041 | -0.54(-1.01%) |
Oct 01, 2018 | 53.12 | 53.74 | 53.05 | 53.71 | 845,038 | +0.81(+1.54%) |
Sep 28, 2018 | 53.20 | 53.44 | 51.92 | 52.89 | 1,535,779 | -0.63(-1.19%) |
Sep 27, 2018 | 54.06 | 54.47 | 53.51 | 53.53 | 1,579,934 | -0.52(-0.96%) |
Sep 26, 2018 | 55.06 | 55.06 | 53.95 | 54.05 | 899,555 | -0.85(-1.55%) |
Sep 25, 2018 | 56.01 | 56.08 | 54.58 | 54.90 | 2,000,915 | -0.97(-1.73%) |
Sep 24, 2018 | 54.87 | 55.93 | 54.77 | 55.87 | 1,438,563 | +0.79(+1.43%) |
Sep 21, 2018 | 53.90 | 55.17 | 53.79 | 55.08 | 2,097,832 | +1.20(+2.23%) |
Sep 20, 2018 | 53.33 | 54.17 | 53.24 | 53.88 | 1,283,384 | +0.67(+1.26%) |
Sep 19, 2018 | 53.07 | 53.25 | 52.71 | 53.21 | 813,254 | +0.23(+0.43%) |
Sep 18, 2018 | 52.60 | 53.04 | 52.48 | 52.98 | 680,719 | +0.51(+0.98%) |
Sep 17, 2018 | 52.83 | 53.27 | 52.22 | 52.47 | 1,148,260 | -0.32(-0.61%) |
Sep 14, 2018 | 52.49 | 53.07 | 52.17 | 52.79 | 1,347,830 | +0.17(+0.32%) |
Sep 13, 2018 | 52.47 | 53.18 | 52.22 | 52.62 | 1,172,107 | +0.63(+1.20%) |
Sep 12, 2018 | 51.40 | 52.17 | 51.17 | 51.99 | 865,274 | +0.23(+0.44%) |
Sep 11, 2018 | 51.34 | 51.80 | 50.64 | 51.77 | 1,167,561 | +0.29(+0.57%) |
Sep 10, 2018 | 50.33 | 51.74 | 50.33 | 51.47 | 1,300,689 | +1.22(+2.43%) |
Sep 07, 2018 | 49.73 | 50.79 | 49.59 | 50.25 | 856,271 | +0.37(+0.74%) |
Sep 06, 2018 | 49.80 | 50.24 | 49.73 | 49.88 | 947,209 | +0.07(+0.13%) |
Sep 05, 2018 | 50.50 | 50.50 | 49.49 | 49.82 | 761,210 | -0.76(-1.50%) |
Sep 04, 2018 | 50.90 | 51.01 | 50.18 | 50.57 | 734,882 | -0.41(-0.80%) |
Aug 31, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.31(+0.62%) | |
Aug 30, 2018 | 50.27 | 51.07 | 50.23 | 50.67 | 925,245 | +0.37(+0.73%) |
Aug 29, 2018 | 50.31 | 50.48 | 49.58 | 50.30 | 1,056,447 | +0.03(+0.06%) |
Aug 28, 2018 | 50.05 | 50.75 | 49.97 | 50.27 | 1,008,732 | +0.55(+1.11%) |
Aug 27, 2018 | 49.04 | 50.36 | 49.04 | 49.72 | 1,026,132 | +0.75(+1.53%) |
Aug 24, 2018 | 49.27 | 49.61 | 48.54 | 48.97 | 972,565 | -1.19(-2.38%) |
Aug 23, 2018 | 50.22 | 50.45 | 49.92 | 50.17 | 599,212 | -0.21(-0.41%) |
Aug 22, 2018 | 50.41 | 50.82 | 49.95 | 50.37 | 706,766 | -0.07(-0.13%) |
Aug 21, 2018 | 49.73 | 50.65 | 49.36 | 50.44 | 1,061,335 | +0.76(+1.53%) |
Aug 20, 2018 | 49.63 | 50.03 | 49.39 | 49.68 | 647,395 | +0.00(+0.00%) |
Aug 17, 2018 | 49.71 | 49.87 | 49.06 | 49.68 | 560,048 | -0.17(-0.34%) |
Aug 16, 2018 | 49.62 | 50.03 | 49.46 | 49.85 | 1,095,673 | +0.34(+0.68%) |
Aug 15, 2018 | 49.44 | 49.63 | 48.66 | 49.52 | 1,155,519 | -0.19(-0.38%) |
Aug 14, 2018 | 49.23 | 49.91 | 49.23 | 49.71 | 1,382,116 | +0.49(+1.00%) |
Aug 13, 2018 | 49.81 | 49.95 | 49.14 | 49.21 | 1,258,594 | -0.65(-1.31%) |
Aug 10, 2018 | 49.62 | 50.21 | 49.24 | 49.87 | 1,063,075 | -0.31(-0.62%) |
Aug 09, 2018 | 50.60 | 50.63 | 49.98 | 50.18 | 806,586 | -0.25(-0.49%) |
Aug 08, 2018 | 50.38 | 50.81 | 49.96 | 50.43 | 1,118,669 | +0.00(+0.00%) |
Aug 07, 2018 | 50.18 | 50.65 | 49.74 | 50.43 | 1,227,739 | +0.29(+0.59%) |
Aug 06, 2018 | 49.93 | 50.37 | 49.63 | 50.13 | 1,402,401 | +0.07(+0.13%) |
Aug 03, 2018 | 49.00 | 50.12 | 48.46 | 50.07 | 1,469,610 | +0.99(+2.03%) |
Aug 02, 2018 | 48.35 | 49.66 | 47.92 | 49.07 | 1,381,735 | +0.58(+1.19%) |