Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.87 | 38.83 | 36.87 | 38.25 | 438,121 | +1.75(+4.79%) |
Oct 30, 2018 | 36.84 | 38.21 | 34.72 | 36.50 | 1,345,203 | -5.28(-12.63%) |
Oct 29, 2018 | 42.66 | 43.44 | 41.14 | 41.78 | 779,363 | -0.16(-0.38%) |
Oct 26, 2018 | 42.23 | 43.43 | 41.79 | 41.94 | 251,037 | -1.29(-2.99%) |
Oct 25, 2018 | 42.07 | 43.50 | 41.36 | 43.23 | 318,792 | +1.55(+3.73%) |
Oct 24, 2018 | 42.86 | 43.23 | 41.64 | 41.68 | 336,626 | -1.35(-3.13%) |
Oct 23, 2018 | 41.61 | 43.47 | 40.89 | 43.02 | 272,935 | +0.52(+1.23%) |
Oct 22, 2018 | 42.03 | 43.27 | 41.78 | 42.50 | 174,165 | +0.43(+1.02%) |
Oct 19, 2018 | 43.45 | 44.18 | 41.50 | 42.07 | 312,701 | -1.22(-2.81%) |
Oct 18, 2018 | 44.46 | 45.00 | 43.21 | 43.29 | 234,980 | -1.38(-3.10%) |
Oct 17, 2018 | 45.44 | 45.47 | 44.18 | 44.67 | 164,496 | -0.87(-1.91%) |
Oct 16, 2018 | 44.24 | 45.64 | 44.24 | 45.54 | 217,091 | +1.51(+3.42%) |
Oct 15, 2018 | 44.25 | 44.61 | 42.86 | 44.03 | 255,720 | -0.43(-0.97%) |
Oct 12, 2018 | 44.59 | 45.48 | 44.04 | 44.47 | 287,800 | +1.00(+2.30%) |
Oct 11, 2018 | 43.37 | 44.59 | 43.18 | 43.46 | 252,690 | -0.24(-0.56%) |
Oct 10, 2018 | 45.46 | 45.46 | 43.56 | 43.71 | 306,358 | -2.05(-4.48%) |
Oct 09, 2018 | 45.88 | 46.79 | 45.45 | 45.76 | 210,347 | -0.34(-0.73%) |
Oct 08, 2018 | 46.19 | 46.60 | 44.75 | 46.09 | 270,781 | -0.42(-0.91%) |
Oct 05, 2018 | 47.69 | 48.23 | 45.72 | 46.51 | 366,136 | -1.06(-2.22%) |
Oct 04, 2018 | 47.88 | 47.88 | 46.39 | 47.57 | 234,205 | -0.37(-0.78%) |
Oct 03, 2018 | 48.93 | 48.93 | 47.33 | 47.95 | 292,205 | -0.80(-1.65%) |
Oct 02, 2018 | 51.07 | 51.07 | 48.39 | 48.75 | 272,772 | -2.29(-4.49%) |
Oct 01, 2018 | 51.46 | 51.97 | 50.94 | 51.04 | 227,489 | -0.03(-0.06%) |
Sep 28, 2018 | 49.18 | 51.30 | 49.17 | 51.07 | 360,365 | +1.80(+3.65%) |
Sep 27, 2018 | 50.91 | 51.16 | 49.23 | 49.27 | 255,847 | -1.57(-3.09%) |
Sep 26, 2018 | 50.98 | 51.26 | 50.38 | 50.85 | 153,087 | +0.09(+0.18%) |
Sep 25, 2018 | 49.67 | 51.12 | 49.56 | 50.75 | 152,784 | +1.04(+2.09%) |
Sep 24, 2018 | 48.84 | 49.78 | 48.17 | 49.71 | 154,266 | +0.59(+1.20%) |
Sep 21, 2018 | 49.22 | 49.54 | 49.01 | 49.13 | 661,203 | -0.04(-0.08%) |
Sep 20, 2018 | 48.37 | 49.21 | 48.00 | 49.16 | 209,477 | +1.08(+2.24%) |
Sep 19, 2018 | 48.06 | 48.18 | 46.39 | 48.09 | 301,642 | -0.01(-0.02%) |
Sep 18, 2018 | 48.15 | 48.82 | 47.98 | 48.10 | 222,808 | -0.06(-0.12%) |
Sep 17, 2018 | 50.53 | 50.53 | 48.09 | 48.15 | 315,759 | -2.46(-4.86%) |
Sep 14, 2018 | 51.12 | 52.18 | 50.59 | 50.61 | 232,014 | -0.48(-0.93%) |
Sep 13, 2018 | 51.74 | 52.03 | 50.85 | 51.09 | 123,143 | -0.43(-0.84%) |
Sep 12, 2018 | 50.81 | 51.55 | 50.05 | 51.52 | 154,671 | +0.71(+1.40%) |
Sep 11, 2018 | 51.00 | 51.43 | 50.47 | 50.81 | 140,401 | -0.31(-0.60%) |
Sep 10, 2018 | 49.98 | 51.46 | 49.83 | 51.12 | 244,480 | +1.18(+2.36%) |
Sep 07, 2018 | 48.08 | 50.09 | 47.67 | 49.94 | 254,029 | +1.60(+3.31%) |
Sep 06, 2018 | 48.77 | 48.77 | 47.70 | 48.34 | 123,670 | -0.32(-0.65%) |
Sep 05, 2018 | 49.13 | 49.13 | 47.63 | 48.66 | 240,856 | -0.60(-1.22%) |
Sep 04, 2018 | 51.45 | 51.45 | 48.97 | 49.26 | 329,096 | -2.25(-4.36%) |
Aug 31, 2018 | 51.50 | 51.50 | 51.50 | 0 | +0.46(+0.90%) | |
Aug 30, 2018 | 50.22 | 51.85 | 49.85 | 51.04 | 325,679 | +0.78(+1.54%) |
Aug 29, 2018 | 49.42 | 51.08 | 49.42 | 50.27 | 327,006 | +0.50(+1.00%) |
Aug 28, 2018 | 49.52 | 49.89 | 48.98 | 49.77 | 127,998 | +0.29(+0.59%) |
Aug 27, 2018 | 49.64 | 49.97 | 49.06 | 49.48 | 150,783 | -0.07(-0.15%) |
Aug 24, 2018 | 48.37 | 49.71 | 48.37 | 49.56 | 165,968 | +1.19(+2.46%) |
Aug 23, 2018 | 47.78 | 48.59 | 47.48 | 48.37 | 153,348 | +0.51(+1.06%) |
Aug 22, 2018 | 47.66 | 48.22 | 47.66 | 47.86 | 159,698 | -0.07(-0.14%) |
Aug 21, 2018 | 47.69 | 48.19 | 47.55 | 47.93 | 166,907 | +0.38(+0.81%) |
Aug 20, 2018 | 47.93 | 48.15 | 47.27 | 47.54 | 147,342 | -0.05(-0.10%) |
Aug 17, 2018 | 47.43 | 47.71 | 46.83 | 47.59 | 198,136 | -0.08(-0.18%) |
Aug 16, 2018 | 48.11 | 48.59 | 47.34 | 47.67 | 171,179 | -0.21(-0.43%) |
Aug 15, 2018 | 48.17 | 48.51 | 47.23 | 47.88 | 206,760 | -0.08(-0.18%) |
Aug 14, 2018 | 46.81 | 48.25 | 45.99 | 47.96 | 214,114 | +1.38(+2.97%) |
Aug 13, 2018 | 47.22 | 47.65 | 46.18 | 46.58 | 304,449 | -0.69(-1.46%) |
Aug 10, 2018 | 46.60 | 47.66 | 46.22 | 47.27 | 246,223 | +0.34(+0.73%) |
Aug 09, 2018 | 46.98 | 47.63 | 46.78 | 46.92 | 257,926 | +0.04(+0.08%) |
Aug 08, 2018 | 46.67 | 47.24 | 46.42 | 46.89 | 219,936 | +0.27(+0.59%) |
Aug 07, 2018 | 46.54 | 46.77 | 45.84 | 46.62 | 282,521 | +0.04(+0.09%) |
Aug 06, 2018 | 44.64 | 47.27 | 44.64 | 46.57 | 524,699 | +1.97(+4.41%) |
Aug 03, 2018 | 42.01 | 44.66 | 41.66 | 44.60 | 381,289 | +2.47(+5.87%) |
Aug 02, 2018 | 42.94 | 42.97 | 40.75 | 42.13 | 497,418 | -0.81(-1.89%) |