Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.17 | 41.38 | 40.17 | 41.23 | 147,584 | +1.12(+2.79%) |
Oct 30, 2018 | 41.42 | 41.48 | 39.99 | 40.11 | 110,853 | -1.18(-2.86%) |
Oct 29, 2018 | 41.16 | 41.97 | 40.89 | 41.29 | 137,051 | +0.56(+1.37%) |
Oct 26, 2018 | 40.85 | 41.14 | 40.12 | 40.73 | 87,800 | -0.57(-1.38%) |
Oct 25, 2018 | 40.70 | 41.83 | 40.58 | 41.30 | 194,479 | +0.92(+2.28%) |
Oct 24, 2018 | 40.89 | 41.27 | 40.21 | 40.38 | 212,794 | -0.51(-1.25%) |
Oct 23, 2018 | 41.98 | 41.98 | 40.71 | 40.89 | 106,784 | -1.59(-3.74%) |
Oct 22, 2018 | 43.16 | 43.43 | 42.11 | 42.48 | 138,632 | -0.39(-0.91%) |
Oct 19, 2018 | 42.62 | 42.98 | 42.32 | 42.87 | 136,000 | +0.10(+0.23%) |
Oct 18, 2018 | 42.08 | 42.86 | 41.96 | 42.77 | 109,068 | +0.40(+0.94%) |
Oct 17, 2018 | 41.24 | 43.23 | 41.17 | 42.37 | 235,368 | +0.93(+2.24%) |
Oct 16, 2018 | 41.33 | 42.17 | 41.33 | 41.44 | 162,376 | -0.04(-0.10%) |
Oct 15, 2018 | 42.85 | 43.10 | 41.42 | 41.48 | 94,563 | -1.36(-3.17%) |
Oct 12, 2018 | 42.57 | 42.92 | 41.91 | 42.84 | 163,400 | +0.74(+1.76%) |
Oct 11, 2018 | 43.29 | 44.04 | 42.01 | 42.10 | 476,828 | -1.47(-3.37%) |
Oct 10, 2018 | 44.20 | 44.20 | 43.42 | 43.57 | 145,377 | -0.92(-2.07%) |
Oct 09, 2018 | 44.18 | 44.73 | 43.98 | 44.49 | 90,533 | -0.03(-0.07%) |
Oct 08, 2018 | 44.62 | 44.90 | 43.99 | 44.52 | 50,023 | -0.22(-0.49%) |
Oct 05, 2018 | 45.34 | 45.65 | 44.70 | 44.74 | 72,300 | -0.43(-0.95%) |
Oct 04, 2018 | 46.21 | 46.21 | 44.95 | 45.17 | 54,232 | -1.16(-2.50%) |
Oct 03, 2018 | 45.74 | 46.60 | 45.56 | 46.33 | 59,374 | +0.88(+1.94%) |
Oct 02, 2018 | 46.39 | 46.56 | 45.34 | 45.45 | 150,441 | -0.88(-1.90%) |
Oct 01, 2018 | 47.61 | 47.61 | 46.20 | 46.33 | 70,802 | -1.02(-2.15%) |
Sep 28, 2018 | 48.10 | 48.40 | 47.30 | 47.35 | 85,000 | -0.70(-1.46%) |
Sep 27, 2018 | 48.10 | 48.45 | 47.90 | 48.05 | 96,855 | -0.05(-0.10%) |
Sep 26, 2018 | 48.20 | 48.25 | 47.80 | 48.10 | 70,660 | -0.10(-0.21%) |
Sep 25, 2018 | 48.60 | 48.60 | 47.80 | 48.20 | 116,762 | -0.50(-1.03%) |
Sep 24, 2018 | 49.30 | 49.42 | 48.45 | 48.70 | 207,811 | -0.95(-1.91%) |
Sep 21, 2018 | 48.35 | 50.10 | 47.95 | 49.65 | 603,900 | +1.35(+2.80%) |
Sep 20, 2018 | 47.10 | 48.35 | 46.60 | 48.30 | 297,577 | +1.10(+2.33%) |
Sep 19, 2018 | 46.80 | 47.60 | 45.50 | 47.20 | 211,617 | +0.60(+1.29%) |
Sep 18, 2018 | 46.60 | 46.90 | 46.55 | 46.60 | 91,766 | +0.25(+0.54%) |
Sep 17, 2018 | 45.70 | 46.65 | 45.45 | 46.35 | 114,237 | +0.65(+1.42%) |
Sep 14, 2018 | 45.05 | 45.75 | 45.05 | 45.70 | 79,500 | +0.50(+1.11%) |
Sep 13, 2018 | 45.35 | 46.30 | 44.90 | 45.20 | 162,576 | -1.70(-3.62%) |
Sep 12, 2018 | 47.10 | 47.40 | 46.40 | 46.90 | 338,612 | +0.20(+0.43%) |
Sep 11, 2018 | 46.70 | 46.85 | 45.85 | 46.70 | 153,017 | +0.20(+0.43%) |
Sep 10, 2018 | 46.65 | 47.03 | 46.05 | 46.50 | 253,347 | -0.30(-0.64%) |
Sep 07, 2018 | 47.05 | 47.05 | 46.30 | 46.80 | 250,300 | +0.55(+1.19%) |
Sep 06, 2018 | 46.40 | 46.55 | 46.05 | 46.25 | 93,289 | -0.35(-0.75%) |
Sep 05, 2018 | 46.90 | 46.90 | 45.70 | 46.60 | 139,050 | +0.55(+1.19%) |
Sep 04, 2018 | 46.80 | 47.05 | 45.90 | 46.05 | 145,577 | -0.55(-1.18%) |
Aug 31, 2018 | 46.60 | 46.60 | 46.60 | 0 | +0.10(+0.22%) | |
Aug 30, 2018 | 46.50 | 46.85 | 46.30 | 46.50 | 150,821 | +0.05(+0.11%) |
Aug 29, 2018 | 45.90 | 46.58 | 45.80 | 46.45 | 110,631 | +0.35(+0.76%) |
Aug 28, 2018 | 45.95 | 46.55 | 45.65 | 46.10 | 255,484 | +0.40(+0.88%) |
Aug 27, 2018 | 44.50 | 45.85 | 44.50 | 45.70 | 311,897 | +1.10(+2.47%) |
Aug 24, 2018 | 44.50 | 44.95 | 44.15 | 44.60 | 97,100 | +0.10(+0.22%) |
Aug 23, 2018 | 44.30 | 44.85 | 44.10 | 44.50 | 156,973 | +0.30(+0.68%) |
Aug 22, 2018 | 43.80 | 44.40 | 43.45 | 44.20 | 203,832 | +0.40(+0.91%) |
Aug 21, 2018 | 42.70 | 44.10 | 42.70 | 43.80 | 212,767 | +1.05(+2.46%) |
Aug 20, 2018 | 42.25 | 43.20 | 41.73 | 42.75 | 262,119 | +0.70(+1.66%) |
Aug 17, 2018 | 40.70 | 42.20 | 40.65 | 42.05 | 147,300 | +1.25(+3.06%) |
Aug 16, 2018 | 41.70 | 41.75 | 40.40 | 40.80 | 181,349 | -0.10(-0.24%) |
Aug 15, 2018 | 39.50 | 42.65 | 39.50 | 40.90 | 518,470 | -2.90(-6.62%) |
Aug 14, 2018 | 42.75 | 44.30 | 41.30 | 43.80 | 1,514,432 | +1.00(+2.34%) |
Aug 13, 2018 | 39.80 | 42.95 | 39.75 | 42.80 | 833,034 | +3.00(+7.54%) |
Aug 10, 2018 | 39.35 | 39.90 | 38.95 | 39.80 | 176,700 | +0.30(+0.76%) |
Aug 09, 2018 | 40.30 | 40.50 | 39.05 | 39.50 | 420,281 | -0.70(-1.74%) |
Aug 08, 2018 | 39.75 | 40.50 | 39.60 | 40.20 | 264,342 | +0.55(+1.39%) |
Aug 07, 2018 | 38.10 | 39.72 | 37.65 | 39.65 | 226,596 | +1.90(+5.03%) |
Aug 06, 2018 | 37.60 | 37.90 | 37.15 | 37.75 | 371,986 | +0.20(+0.53%) |
Aug 03, 2018 | 37.85 | 38.45 | 36.95 | 37.55 | 148,200 | -0.35(-0.92%) |
Aug 02, 2018 | 38.00 | 38.25 | 37.45 | 37.90 | 234,648 | -0.40(-1.04%) |