Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.57 | 45.00 | 43.55 | 43.64 | 337,721 | -0.33(-0.75%) |
Oct 30, 2018 | 43.32 | 44.38 | 43.23 | 43.97 | 267,592 | +0.64(+1.48%) |
Oct 29, 2018 | 43.14 | 44.72 | 42.59 | 43.33 | 584,532 | +0.99(+2.34%) |
Oct 26, 2018 | 39.27 | 43.03 | 39.27 | 42.34 | 617,700 | +1.81(+4.47%) |
Oct 25, 2018 | 37.25 | 42.21 | 36.88 | 40.53 | 890,401 | +3.16(+8.46%) |
Oct 24, 2018 | 39.05 | 39.28 | 37.19 | 37.37 | 299,316 | -1.71(-4.38%) |
Oct 23, 2018 | 38.26 | 39.61 | 38.05 | 39.08 | 334,120 | +0.30(+0.77%) |
Oct 22, 2018 | 38.78 | 39.49 | 38.64 | 38.78 | 231,366 | +0.03(+0.08%) |
Oct 19, 2018 | 38.22 | 39.56 | 38.00 | 38.75 | 286,300 | -0.39(-1.00%) |
Oct 18, 2018 | 39.79 | 39.95 | 39.04 | 39.14 | 174,871 | -0.78(-1.95%) |
Oct 17, 2018 | 40.83 | 40.83 | 39.52 | 39.92 | 227,697 | -1.06(-2.59%) |
Oct 16, 2018 | 40.03 | 41.07 | 39.48 | 40.98 | 296,496 | +1.06(+2.66%) |
Oct 15, 2018 | 39.89 | 40.09 | 39.25 | 39.92 | 216,669 | -0.01(-0.03%) |
Oct 12, 2018 | 40.27 | 40.40 | 39.30 | 39.93 | 257,500 | +0.33(+0.83%) |
Oct 11, 2018 | 39.97 | 40.86 | 39.34 | 39.60 | 395,977 | -0.44(-1.10%) |
Oct 10, 2018 | 42.58 | 42.58 | 39.94 | 40.04 | 341,322 | -2.66(-6.23%) |
Oct 09, 2018 | 43.50 | 43.88 | 42.36 | 42.70 | 364,490 | -0.99(-2.27%) |
Oct 08, 2018 | 42.95 | 43.84 | 42.92 | 43.69 | 396,286 | +0.58(+1.35%) |
Oct 05, 2018 | 43.40 | 43.62 | 42.60 | 43.11 | 363,300 | -0.39(-0.90%) |
Oct 04, 2018 | 44.60 | 44.78 | 43.39 | 43.50 | 321,931 | -1.18(-2.64%) |
Oct 03, 2018 | 45.02 | 45.99 | 44.38 | 44.68 | 530,714 | -0.02(-0.04%) |
Oct 02, 2018 | 45.01 | 46.35 | 44.66 | 44.70 | 379,749 | -0.31(-0.69%) |
Oct 01, 2018 | 45.80 | 46.80 | 44.82 | 45.01 | 437,526 | -0.44(-0.97%) |
Sep 28, 2018 | 45.70 | 46.30 | 45.05 | 45.45 | 336,200 | -0.40(-0.87%) |
Sep 27, 2018 | 46.40 | 46.85 | 45.80 | 45.85 | 253,264 | -0.55(-1.19%) |
Sep 26, 2018 | 46.70 | 47.80 | 46.35 | 46.40 | 417,355 | -0.30(-0.64%) |
Sep 25, 2018 | 46.55 | 47.05 | 45.85 | 46.70 | 282,185 | +0.00(+0.00%) |
Sep 24, 2018 | 48.75 | 49.20 | 46.55 | 46.70 | 254,348 | -2.15(-4.40%) |
Sep 21, 2018 | 49.20 | 50.30 | 48.85 | 48.85 | 550,300 | -0.30(-0.61%) |
Sep 20, 2018 | 48.05 | 49.40 | 48.05 | 49.15 | 304,586 | +1.45(+3.04%) |
Sep 19, 2018 | 47.25 | 48.40 | 47.25 | 47.70 | 320,427 | +0.40(+0.85%) |
Sep 18, 2018 | 47.40 | 47.95 | 46.30 | 47.30 | 364,304 | -0.55(-1.15%) |
Sep 17, 2018 | 48.25 | 48.50 | 47.55 | 47.85 | 301,938 | -0.45(-0.93%) |
Sep 14, 2018 | 47.65 | 48.65 | 47.65 | 48.30 | 144,400 | +0.65(+1.36%) |
Sep 13, 2018 | 48.10 | 48.45 | 47.45 | 47.65 | 103,123 | -0.35(-0.73%) |
Sep 12, 2018 | 47.65 | 48.25 | 47.50 | 48.00 | 184,789 | +0.20(+0.42%) |
Sep 11, 2018 | 47.60 | 48.45 | 47.10 | 47.80 | 192,413 | +0.10(+0.21%) |
Sep 10, 2018 | 47.00 | 48.05 | 46.65 | 47.70 | 268,714 | +0.80(+1.71%) |
Sep 07, 2018 | 47.55 | 48.10 | 46.65 | 46.90 | 288,500 | -0.80(-1.68%) |
Sep 06, 2018 | 48.35 | 48.60 | 47.50 | 47.70 | 221,206 | -0.50(-1.04%) |
Sep 05, 2018 | 49.45 | 49.55 | 48.10 | 48.20 | 261,085 | -1.20(-2.43%) |
Sep 04, 2018 | 48.80 | 49.65 | 48.50 | 49.40 | 211,543 | +0.20(+0.41%) |
Aug 31, 2018 | 49.20 | 49.20 | 49.20 | 0 | +0.55(+1.13%) | |
Aug 30, 2018 | 48.90 | 48.90 | 48.35 | 48.65 | 131,909 | -0.45(-0.92%) |
Aug 29, 2018 | 48.95 | 49.50 | 48.10 | 49.10 | 248,357 | +0.25(+0.51%) |
Aug 28, 2018 | 49.40 | 49.40 | 48.60 | 48.85 | 223,071 | -0.30(-0.61%) |
Aug 27, 2018 | 49.30 | 49.70 | 49.10 | 49.15 | 188,845 | +0.15(+0.31%) |
Aug 24, 2018 | 48.95 | 49.20 | 48.45 | 49.00 | 193,000 | +0.20(+0.41%) |
Aug 23, 2018 | 48.40 | 49.50 | 48.30 | 48.80 | 217,644 | +0.30(+0.62%) |
Aug 22, 2018 | 49.20 | 49.30 | 47.95 | 48.50 | 143,708 | -0.95(-1.92%) |
Aug 21, 2018 | 49.20 | 49.65 | 48.84 | 49.45 | 187,655 | +0.25(+0.51%) |
Aug 20, 2018 | 47.95 | 49.80 | 47.50 | 49.20 | 455,081 | +1.50(+3.14%) |
Aug 17, 2018 | 46.00 | 47.75 | 46.00 | 47.70 | 281,100 | +1.55(+3.36%) |
Aug 16, 2018 | 46.35 | 46.65 | 45.85 | 46.15 | 121,423 | +0.10(+0.22%) |
Aug 15, 2018 | 46.30 | 46.85 | 45.90 | 46.05 | 177,104 | -0.30(-0.65%) |
Aug 14, 2018 | 46.00 | 46.65 | 45.65 | 46.35 | 84,065 | +0.55(+1.20%) |
Aug 13, 2018 | 46.15 | 46.35 | 45.35 | 45.80 | 189,983 | -0.38(-0.81%) |
Aug 10, 2018 | 46.10 | 46.85 | 45.45 | 46.17 | 178,100 | -0.23(-0.48%) |
Aug 09, 2018 | 46.75 | 46.90 | 46.05 | 46.40 | 112,877 | -0.35(-0.75%) |
Aug 08, 2018 | 46.10 | 46.80 | 45.80 | 46.75 | 158,803 | +0.50(+1.08%) |
Aug 07, 2018 | 46.30 | 46.40 | 45.85 | 46.25 | 173,439 | +0.20(+0.43%) |
Aug 06, 2018 | 46.15 | 46.40 | 45.80 | 46.05 | 134,895 | +0.00(+0.00%) |
Aug 03, 2018 | 45.80 | 46.20 | 45.15 | 46.05 | 190,100 | +0.15(+0.33%) |
Aug 02, 2018 | 44.40 | 46.10 | 44.35 | 45.90 | 203,714 | +1.30(+2.91%) |