Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.88 | 45.14 | 43.86 | 44.95 | 1,685,012 | +1.64(+3.79%) |
Oct 30, 2018 | 42.27 | 43.99 | 41.67 | 43.31 | 1,837,896 | +1.98(+4.79%) |
Oct 29, 2018 | 42.00 | 42.45 | 41.01 | 41.33 | 2,027,389 | -0.30(-0.72%) |
Oct 26, 2018 | 41.28 | 42.10 | 41.00 | 41.63 | 1,240,272 | -0.27(-0.65%) |
Oct 25, 2018 | 41.04 | 42.23 | 40.59 | 41.90 | 992,803 | +1.44(+3.56%) |
Oct 24, 2018 | 42.43 | 43.16 | 39.70 | 40.46 | 1,721,237 | -2.11(-4.95%) |
Oct 23, 2018 | 43.26 | 43.46 | 42.08 | 42.57 | 1,688,286 | -1.35(-3.07%) |
Oct 22, 2018 | 43.98 | 44.41 | 43.66 | 43.92 | 1,003,306 | +0.15(+0.33%) |
Oct 19, 2018 | 45.72 | 45.74 | 43.72 | 43.77 | 1,401,803 | -2.03(-4.44%) |
Oct 18, 2018 | 46.47 | 46.71 | 45.53 | 45.80 | 903,146 | -0.75(-1.61%) |
Oct 17, 2018 | 46.84 | 47.09 | 46.28 | 46.55 | 702,932 | -0.48(-1.03%) |
Oct 16, 2018 | 46.25 | 47.16 | 46.05 | 47.04 | 1,009,790 | +1.00(+2.18%) |
Oct 15, 2018 | 46.01 | 46.60 | 45.71 | 46.03 | 555,195 | -0.26(-0.57%) |
Oct 12, 2018 | 46.08 | 46.35 | 45.44 | 46.30 | 1,058,672 | +0.78(+1.70%) |
Oct 11, 2018 | 46.72 | 47.44 | 45.30 | 45.52 | 1,402,335 | -1.36(-2.90%) |
Oct 10, 2018 | 48.19 | 48.19 | 46.82 | 46.88 | 1,465,672 | -1.23(-2.56%) |
Oct 09, 2018 | 47.98 | 48.70 | 47.62 | 48.11 | 1,097,636 | -0.16(-0.34%) |
Oct 08, 2018 | 47.58 | 48.70 | 47.04 | 48.28 | 1,155,274 | +0.45(+0.93%) |
Oct 05, 2018 | 47.96 | 48.78 | 47.30 | 47.83 | 814,565 | -0.18(-0.38%) |
Oct 04, 2018 | 48.08 | 48.28 | 47.26 | 48.01 | 1,324,929 | -0.17(-0.36%) |
Oct 03, 2018 | 49.24 | 49.68 | 48.06 | 48.18 | 1,167,736 | -0.92(-1.88%) |
Oct 02, 2018 | 49.44 | 50.14 | 48.97 | 49.11 | 1,136,996 | -0.55(-1.10%) |
Oct 01, 2018 | 50.87 | 51.36 | 49.42 | 49.65 | 729,978 | -1.02(-2.02%) |
Sep 28, 2018 | 51.02 | 51.74 | 50.66 | 50.67 | 751,839 | -0.60(-1.17%) |
Sep 27, 2018 | 51.08 | 51.60 | 50.79 | 51.28 | 922,219 | +0.13(+0.25%) |
Sep 26, 2018 | 50.42 | 51.33 | 50.42 | 51.15 | 694,577 | +0.75(+1.48%) |
Sep 25, 2018 | 50.40 | 51.07 | 49.71 | 50.40 | 644,392 | +0.09(+0.18%) |
Sep 24, 2018 | 50.27 | 50.67 | 49.34 | 50.31 | 764,188 | +0.04(+0.07%) |
Sep 21, 2018 | 51.60 | 52.08 | 50.15 | 50.27 | 1,553,465 | -1.33(-2.58%) |
Sep 20, 2018 | 51.49 | 52.06 | 50.94 | 51.60 | 642,837 | +0.30(+0.59%) |
Sep 19, 2018 | 51.31 | 52.10 | 51.16 | 51.30 | 647,949 | +0.02(+0.04%) |
Sep 18, 2018 | 50.63 | 51.80 | 50.19 | 51.29 | 721,892 | +0.77(+1.52%) |
Sep 17, 2018 | 51.59 | 52.02 | 50.34 | 50.52 | 867,434 | -1.17(-2.26%) |
Sep 14, 2018 | 51.44 | 52.53 | 51.18 | 51.69 | 954,823 | +0.37(+0.73%) |
Sep 13, 2018 | 50.57 | 51.73 | 50.57 | 51.31 | 745,270 | +0.77(+1.52%) |
Sep 12, 2018 | 49.67 | 50.65 | 49.28 | 50.55 | 1,191,484 | +0.88(+1.77%) |
Sep 11, 2018 | 49.63 | 49.88 | 49.53 | 49.67 | 790,075 | -0.25(-0.51%) |
Sep 10, 2018 | 50.45 | 50.45 | 49.58 | 49.92 | 996,489 | -0.25(-0.51%) |
Sep 07, 2018 | 51.01 | 51.19 | 49.92 | 50.17 | 1,135,599 | +0.80(+1.62%) |
Sep 06, 2018 | 50.27 | 50.39 | 48.50 | 49.38 | 1,164,816 | -0.87(-1.73%) |
Sep 05, 2018 | 51.20 | 51.24 | 50.19 | 50.25 | 591,691 | -1.23(-2.40%) |
Sep 04, 2018 | 51.36 | 51.89 | 50.88 | 51.48 | 470,364 | -0.04(-0.07%) |
Aug 31, 2018 | 51.52 | 51.52 | 51.52 | 0 | -0.15(-0.28%) | |
Aug 30, 2018 | 51.20 | 51.90 | 50.92 | 51.66 | 559,556 | +0.41(+0.80%) |
Aug 29, 2018 | 51.41 | 51.84 | 50.89 | 51.25 | 533,237 | -0.15(-0.30%) |
Aug 28, 2018 | 51.14 | 51.65 | 50.86 | 51.41 | 463,240 | +0.31(+0.60%) |
Aug 27, 2018 | 50.74 | 51.45 | 50.41 | 51.10 | 405,499 | +0.63(+1.24%) |
Aug 24, 2018 | 49.93 | 50.81 | 49.85 | 50.47 | 375,742 | +0.60(+1.20%) |
Aug 23, 2018 | 50.66 | 50.88 | 49.80 | 49.87 | 1,009,194 | -1.00(-1.96%) |
Aug 22, 2018 | 51.52 | 51.66 | 50.81 | 50.87 | 563,633 | -0.64(-1.25%) |
Aug 21, 2018 | 52.04 | 52.38 | 50.78 | 51.52 | 654,388 | -0.72(-1.37%) |
Aug 20, 2018 | 52.16 | 52.68 | 51.95 | 52.23 | 344,054 | +0.10(+0.19%) |
Aug 17, 2018 | 51.92 | 52.15 | 51.62 | 52.14 | 438,972 | +0.02(+0.03%) |
Aug 16, 2018 | 51.82 | 52.35 | 51.57 | 52.12 | 541,685 | +0.61(+1.18%) |
Aug 15, 2018 | 51.22 | 51.74 | 50.93 | 51.51 | 492,194 | +0.11(+0.21%) |
Aug 14, 2018 | 50.52 | 51.61 | 50.13 | 51.40 | 1,053,347 | +0.93(+1.83%) |
Aug 13, 2018 | 50.84 | 51.15 | 49.39 | 50.47 | 1,049,017 | -0.64(-1.26%) |
Aug 10, 2018 | 51.43 | 52.20 | 50.65 | 51.12 | 1,483,913 | -0.51(-0.98%) |
Aug 09, 2018 | 53.12 | 53.88 | 51.32 | 51.63 | 2,386,758 | -1.45(-2.74%) |
Aug 08, 2018 | 55.30 | 55.54 | 52.88 | 53.08 | 1,048,071 | -2.22(-4.02%) |
Aug 07, 2018 | 56.26 | 56.33 | 54.93 | 55.30 | 649,767 | -0.94(-1.66%) |
Aug 06, 2018 | 55.14 | 56.63 | 54.97 | 56.24 | 627,384 | +1.06(+1.92%) |
Aug 03, 2018 | 55.40 | 55.78 | 54.33 | 55.18 | 633,177 | -0.34(-0.62%) |
Aug 02, 2018 | 53.71 | 56.17 | 53.35 | 55.52 | 1,179,939 | +1.45(+2.69%) |