Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.17 | 42.16 | 39.63 | 41.80 | 2,779,251 | +2.02(+5.08%) |
Oct 30, 2018 | 37.06 | 39.83 | 36.64 | 39.78 | 4,576,636 | +2.86(+7.75%) |
Oct 29, 2018 | 40.25 | 40.29 | 36.51 | 36.92 | 4,412,459 | -2.45(-6.23%) |
Oct 26, 2018 | 40.75 | 42.95 | 39.15 | 39.38 | 5,172,900 | -4.15(-9.52%) |
Oct 25, 2018 | 43.29 | 43.81 | 42.17 | 43.52 | 2,515,149 | +1.09(+2.57%) |
Oct 24, 2018 | 44.36 | 44.87 | 42.40 | 42.43 | 1,450,209 | -1.76(-3.98%) |
Oct 23, 2018 | 44.65 | 44.84 | 42.95 | 44.19 | 1,920,667 | -1.16(-2.56%) |
Oct 22, 2018 | 46.60 | 46.73 | 45.01 | 45.35 | 1,278,001 | -1.24(-2.66%) |
Oct 19, 2018 | 46.98 | 47.35 | 45.90 | 46.59 | 1,164,900 | -0.12(-0.26%) |
Oct 18, 2018 | 47.26 | 47.49 | 46.53 | 46.71 | 1,355,827 | -0.51(-1.08%) |
Oct 17, 2018 | 47.72 | 48.00 | 46.49 | 47.22 | 1,240,834 | -0.39(-0.82%) |
Oct 16, 2018 | 46.38 | 47.70 | 46.31 | 47.61 | 1,131,100 | +1.49(+3.23%) |
Oct 15, 2018 | 45.34 | 46.46 | 45.20 | 46.12 | 909,269 | +0.59(+1.30%) |
Oct 12, 2018 | 46.06 | 46.36 | 44.72 | 45.53 | 1,106,000 | +0.16(+0.35%) |
Oct 11, 2018 | 46.14 | 46.30 | 45.07 | 45.37 | 1,295,777 | -0.99(-2.14%) |
Oct 10, 2018 | 47.08 | 47.81 | 46.36 | 46.36 | 1,495,392 | -0.77(-1.63%) |
Oct 09, 2018 | 47.11 | 47.40 | 46.53 | 47.13 | 829,079 | -0.14(-0.30%) |
Oct 08, 2018 | 46.82 | 47.39 | 46.22 | 47.27 | 796,348 | +0.30(+0.64%) |
Oct 05, 2018 | 47.63 | 47.77 | 46.23 | 46.97 | 888,000 | -0.68(-1.43%) |
Oct 04, 2018 | 48.08 | 48.29 | 47.17 | 47.65 | 1,104,040 | -0.65(-1.35%) |
Oct 03, 2018 | 49.44 | 49.69 | 48.18 | 48.30 | 1,181,429 | -0.93(-1.89%) |
Oct 02, 2018 | 49.14 | 50.06 | 49.01 | 49.23 | 748,227 | +0.25(+0.51%) |
Oct 01, 2018 | 48.49 | 49.85 | 48.20 | 48.98 | 1,238,269 | +0.56(+1.16%) |
Sep 28, 2018 | 48.58 | 48.59 | 47.69 | 48.42 | 924,600 | -0.10(-0.21%) |
Sep 27, 2018 | 48.55 | 48.91 | 48.09 | 48.52 | 916,980 | -0.03(-0.06%) |
Sep 26, 2018 | 49.74 | 49.90 | 48.51 | 48.55 | 1,029,626 | -1.10(-2.22%) |
Sep 25, 2018 | 50.14 | 50.27 | 49.40 | 49.65 | 809,349 | -0.58(-1.15%) |
Sep 24, 2018 | 49.98 | 50.46 | 49.46 | 50.23 | 749,433 | +0.25(+0.50%) |
Sep 21, 2018 | 50.48 | 50.71 | 49.88 | 49.98 | 2,254,900 | -0.31(-0.62%) |
Sep 20, 2018 | 49.96 | 50.47 | 49.59 | 50.29 | 1,322,407 | +0.69(+1.39%) |
Sep 19, 2018 | 50.25 | 50.35 | 48.93 | 49.60 | 970,793 | +0.05(+0.10%) |
Sep 18, 2018 | 47.81 | 50.01 | 47.81 | 49.55 | 1,841,806 | +1.80(+3.77%) |
Sep 17, 2018 | 47.91 | 48.25 | 47.34 | 47.75 | 862,598 | -0.46(-0.95%) |
Sep 14, 2018 | 48.32 | 48.74 | 47.92 | 48.21 | 987,700 | -0.20(-0.41%) |
Sep 13, 2018 | 49.03 | 49.68 | 48.26 | 48.41 | 1,005,329 | -0.49(-1.00%) |
Sep 12, 2018 | 48.31 | 48.95 | 47.67 | 48.90 | 929,373 | +0.45(+0.93%) |
Sep 11, 2018 | 48.00 | 48.65 | 47.59 | 48.45 | 965,389 | +0.29(+0.60%) |
Sep 10, 2018 | 48.86 | 48.96 | 48.14 | 48.16 | 1,252,099 | -0.35(-0.72%) |
Sep 07, 2018 | 49.95 | 50.03 | 48.37 | 48.51 | 1,399,200 | -1.64(-3.27%) |
Sep 06, 2018 | 51.26 | 51.59 | 49.45 | 50.15 | 1,215,097 | -1.11(-2.17%) |
Sep 05, 2018 | 51.27 | 51.47 | 50.31 | 51.26 | 963,491 | -0.05(-0.10%) |
Sep 04, 2018 | 51.96 | 52.22 | 51.07 | 51.31 | 801,423 | -0.77(-1.48%) |
Aug 31, 2018 | 52.08 | 52.08 | 52.08 | 0 | -0.08(-0.15%) | |
Aug 30, 2018 | 52.77 | 53.21 | 52.11 | 52.16 | 790,800 | -0.91(-1.71%) |
Aug 29, 2018 | 52.00 | 53.45 | 52.00 | 53.07 | 1,214,568 | +1.13(+2.18%) |
Aug 28, 2018 | 52.77 | 53.02 | 51.82 | 51.94 | 781,625 | -0.67(-1.27%) |
Aug 27, 2018 | 52.09 | 53.08 | 52.09 | 52.61 | 1,019,543 | +0.53(+1.02%) |
Aug 24, 2018 | 51.59 | 52.50 | 51.59 | 52.08 | 751,100 | +0.51(+0.99%) |
Aug 23, 2018 | 52.55 | 52.76 | 51.53 | 51.57 | 955,617 | -0.98(-1.86%) |
Aug 22, 2018 | 52.94 | 53.75 | 52.47 | 52.55 | 938,950 | -0.38(-0.72%) |
Aug 21, 2018 | 52.64 | 53.48 | 52.46 | 52.93 | 1,058,261 | +0.61(+1.17%) |
Aug 20, 2018 | 50.89 | 52.76 | 50.89 | 52.32 | 1,552,682 | +1.32(+2.59%) |
Aug 17, 2018 | 50.94 | 51.11 | 49.97 | 51.00 | 1,522,200 | +0.14(+0.28%) |
Aug 16, 2018 | 51.03 | 51.47 | 50.59 | 50.86 | 858,537 | +0.16(+0.32%) |
Aug 15, 2018 | 51.70 | 51.70 | 50.12 | 50.70 | 1,565,365 | -1.31(-2.52%) |
Aug 14, 2018 | 52.63 | 52.64 | 51.21 | 52.01 | 1,279,728 | -0.46(-0.88%) |
Aug 13, 2018 | 52.74 | 53.04 | 52.33 | 52.47 | 978,206 | -0.32(-0.61%) |
Aug 10, 2018 | 53.97 | 54.05 | 52.42 | 52.79 | 1,230,700 | -1.66(-3.05%) |
Aug 09, 2018 | 54.46 | 55.24 | 54.01 | 54.45 | 1,557,956 | -0.01(-0.02%) |
Aug 08, 2018 | 53.42 | 54.57 | 53.07 | 54.46 | 1,026,636 | +0.86(+1.60%) |
Aug 07, 2018 | 53.74 | 54.36 | 53.20 | 53.60 | 991,632 | +0.03(+0.06%) |
Aug 06, 2018 | 52.70 | 53.67 | 52.49 | 53.57 | 665,199 | +0.73(+1.38%) |
Aug 03, 2018 | 53.50 | 53.92 | 52.06 | 52.84 | 1,440,900 | -0.75(-1.40%) |
Aug 02, 2018 | 52.92 | 54.15 | 52.46 | 53.59 | 1,063,463 | +0.21(+0.39%) |