Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.41 | 35.60 | 33.43 | 33.44 | 411,850 | -1.73(-4.92%) |
Oct 30, 2018 | 36.85 | 36.85 | 33.46 | 35.17 | 520,502 | -2.16(-5.78%) |
Oct 29, 2018 | 38.61 | 39.02 | 36.60 | 37.33 | 280,492 | -0.49(-1.29%) |
Oct 26, 2018 | 37.00 | 38.29 | 36.65 | 37.82 | 222,731 | +0.20(+0.52%) |
Oct 25, 2018 | 37.31 | 38.00 | 37.03 | 37.62 | 197,326 | +0.78(+2.12%) |
Oct 24, 2018 | 38.82 | 39.11 | 36.78 | 36.84 | 223,028 | -2.09(-5.37%) |
Oct 23, 2018 | 38.27 | 39.74 | 37.69 | 38.93 | 229,552 | -0.70(-1.77%) |
Oct 22, 2018 | 40.03 | 40.30 | 39.22 | 39.64 | 121,840 | -0.32(-0.81%) |
Oct 19, 2018 | 40.52 | 41.15 | 39.72 | 39.96 | 175,032 | -0.60(-1.47%) |
Oct 18, 2018 | 41.77 | 42.05 | 40.51 | 40.55 | 186,317 | -1.90(-4.46%) |
Oct 17, 2018 | 43.11 | 43.11 | 41.97 | 42.45 | 124,512 | -1.06(-2.43%) |
Oct 16, 2018 | 42.53 | 43.65 | 41.70 | 43.50 | 141,695 | +1.44(+3.41%) |
Oct 15, 2018 | 41.82 | 42.42 | 41.52 | 42.07 | 168,970 | +0.25(+0.61%) |
Oct 12, 2018 | 43.08 | 43.08 | 41.21 | 41.81 | 188,851 | -0.36(-0.86%) |
Oct 11, 2018 | 43.29 | 44.05 | 42.15 | 42.18 | 545,501 | -1.64(-3.75%) |
Oct 10, 2018 | 47.01 | 47.01 | 43.73 | 43.82 | 220,297 | -3.53(-7.45%) |
Oct 09, 2018 | 48.30 | 48.46 | 47.12 | 47.34 | 189,131 | -1.14(-2.36%) |
Oct 08, 2018 | 48.80 | 49.12 | 47.83 | 48.49 | 126,520 | -0.72(-1.47%) |
Oct 05, 2018 | 50.41 | 50.41 | 48.76 | 49.21 | 183,938 | -1.19(-2.36%) |
Oct 04, 2018 | 50.71 | 51.82 | 50.07 | 50.40 | 182,149 | -0.62(-1.21%) |
Oct 03, 2018 | 50.65 | 51.06 | 50.29 | 51.02 | 593,174 | +0.68(+1.36%) |
Oct 02, 2018 | 50.65 | 50.95 | 50.14 | 50.33 | 109,456 | -0.44(-0.87%) |
Oct 01, 2018 | 51.27 | 51.76 | 50.42 | 50.77 | 145,176 | -0.03(-0.06%) |
Sep 28, 2018 | 50.61 | 50.94 | 50.08 | 50.80 | 215,055 | +0.20(+0.39%) |
Sep 27, 2018 | 51.24 | 51.27 | 50.37 | 50.61 | 231,509 | -0.31(-0.61%) |
Sep 26, 2018 | 52.42 | 52.88 | 50.76 | 50.92 | 282,990 | -1.54(-2.94%) |
Sep 25, 2018 | 52.39 | 52.58 | 51.86 | 52.46 | 282,663 | +0.48(+0.92%) |
Sep 24, 2018 | 52.50 | 52.50 | 51.34 | 51.98 | 180,108 | -0.60(-1.13%) |
Sep 21, 2018 | 52.47 | 52.83 | 52.04 | 52.58 | 369,821 | +0.48(+0.92%) |
Sep 20, 2018 | 52.45 | 52.50 | 51.14 | 52.10 | 353,642 | +0.02(+0.04%) |
Sep 19, 2018 | 51.42 | 52.57 | 51.24 | 52.08 | 351,205 | +0.76(+1.48%) |
Sep 18, 2018 | 49.38 | 51.59 | 48.94 | 51.32 | 230,752 | +2.82(+5.82%) |
Sep 17, 2018 | 48.51 | 48.68 | 47.90 | 48.50 | 127,927 | +0.42(+0.87%) |
Sep 14, 2018 | 47.39 | 48.20 | 47.38 | 48.08 | 106,452 | +0.79(+1.67%) |
Sep 13, 2018 | 46.88 | 47.48 | 46.88 | 47.28 | 84,570 | +0.71(+1.53%) |
Sep 12, 2018 | 46.25 | 46.69 | 45.79 | 46.57 | 131,927 | +0.36(+0.78%) |
Sep 11, 2018 | 46.26 | 46.38 | 45.82 | 46.21 | 140,463 | -0.32(-0.69%) |
Sep 10, 2018 | 46.46 | 46.82 | 46.16 | 46.53 | 113,541 | +0.42(+0.91%) |
Sep 07, 2018 | 46.10 | 46.63 | 45.56 | 46.11 | 118,019 | -0.34(-0.74%) |
Sep 06, 2018 | 46.89 | 47.64 | 46.12 | 46.45 | 141,051 | -0.25(-0.54%) |
Sep 05, 2018 | 46.20 | 46.74 | 46.09 | 46.71 | 96,503 | +0.54(+1.16%) |
Sep 04, 2018 | 46.77 | 46.77 | 45.69 | 46.17 | 121,788 | -0.66(-1.42%) |
Aug 31, 2018 | 46.84 | 46.84 | 46.84 | 0 | -0.51(-1.07%) | |
Aug 30, 2018 | 48.04 | 48.04 | 47.19 | 47.34 | 181,642 | -0.61(-1.26%) |
Aug 29, 2018 | 47.33 | 48.04 | 46.88 | 47.95 | 140,091 | +0.81(+1.72%) |
Aug 28, 2018 | 48.12 | 48.29 | 47.07 | 47.14 | 90,840 | -0.72(-1.51%) |
Aug 27, 2018 | 48.19 | 48.84 | 47.67 | 47.86 | 138,323 | -0.04(-0.08%) |
Aug 24, 2018 | 47.92 | 48.32 | 47.27 | 47.90 | 218,842 | +0.33(+0.70%) |
Aug 23, 2018 | 48.00 | 48.02 | 47.19 | 47.57 | 136,524 | -0.49(-1.02%) |
Aug 22, 2018 | 48.21 | 48.53 | 47.42 | 48.06 | 156,942 | +0.00(+0.00%) |
Aug 21, 2018 | 47.13 | 48.09 | 46.77 | 48.06 | 169,991 | +1.06(+2.27%) |
Aug 20, 2018 | 46.72 | 47.24 | 46.65 | 46.99 | 190,016 | +0.42(+0.90%) |
Aug 17, 2018 | 45.24 | 46.68 | 45.14 | 46.57 | 170,426 | +1.30(+2.87%) |
Aug 16, 2018 | 45.16 | 45.61 | 44.51 | 45.27 | 122,033 | +0.41(+0.91%) |
Aug 15, 2018 | 44.36 | 45.06 | 43.67 | 44.86 | 288,750 | +0.15(+0.33%) |
Aug 14, 2018 | 44.82 | 45.18 | 44.56 | 44.72 | 77,437 | +0.11(+0.24%) |
Aug 13, 2018 | 45.18 | 45.25 | 44.35 | 44.61 | 97,810 | -0.50(-1.10%) |
Aug 10, 2018 | 45.31 | 45.31 | 44.30 | 45.11 | 130,404 | -0.46(-1.01%) |
Aug 09, 2018 | 45.94 | 46.28 | 45.30 | 45.57 | 123,260 | -0.46(-1.00%) |
Aug 08, 2018 | 46.35 | 46.49 | 45.27 | 46.02 | 248,627 | -0.31(-0.67%) |
Aug 07, 2018 | 46.19 | 47.08 | 46.09 | 46.34 | 175,755 | +0.40(+0.87%) |
Aug 06, 2018 | 44.82 | 45.94 | 44.82 | 45.94 | 156,318 | +1.23(+2.75%) |
Aug 03, 2018 | 43.96 | 45.19 | 43.77 | 44.71 | 323,043 | +0.87(+1.98%) |
Aug 02, 2018 | 41.83 | 43.87 | 41.40 | 43.84 | 281,074 | +1.92(+4.59%) |