Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.15 | 39.94 | 39.07 | 39.13 | 423,924 | +0.51(+1.32%) |
Oct 30, 2018 | 38.32 | 38.91 | 37.81 | 38.62 | 579,581 | +0.26(+0.68%) |
Oct 29, 2018 | 38.40 | 39.26 | 38.01 | 38.36 | 751,032 | +0.36(+0.95%) |
Oct 26, 2018 | 38.12 | 38.46 | 37.65 | 38.00 | 494,000 | -0.60(-1.55%) |
Oct 25, 2018 | 38.10 | 39.12 | 38.10 | 38.60 | 1,416,027 | +0.67(+1.77%) |
Oct 24, 2018 | 40.57 | 40.98 | 37.87 | 37.93 | 611,360 | -3.02(-7.37%) |
Oct 23, 2018 | 41.16 | 42.00 | 40.33 | 40.95 | 872,068 | -1.10(-2.62%) |
Oct 22, 2018 | 43.78 | 43.82 | 41.88 | 42.05 | 567,019 | -1.59(-3.64%) |
Oct 19, 2018 | 44.00 | 44.61 | 43.47 | 43.64 | 251,500 | -0.48(-1.09%) |
Oct 18, 2018 | 44.35 | 45.04 | 43.97 | 44.12 | 356,510 | -0.46(-1.03%) |
Oct 17, 2018 | 44.00 | 44.87 | 43.54 | 44.58 | 609,237 | +0.42(+0.95%) |
Oct 16, 2018 | 44.85 | 44.85 | 43.75 | 44.16 | 586,593 | -0.48(-1.08%) |
Oct 15, 2018 | 44.15 | 45.13 | 44.15 | 44.64 | 319,455 | +0.46(+1.04%) |
Oct 12, 2018 | 45.55 | 45.66 | 43.20 | 44.18 | 561,600 | -0.75(-1.67%) |
Oct 11, 2018 | 46.52 | 46.72 | 44.90 | 44.93 | 200,671 | -1.77(-3.79%) |
Oct 10, 2018 | 47.04 | 47.53 | 46.65 | 46.70 | 311,604 | -0.31(-0.66%) |
Oct 09, 2018 | 47.40 | 47.60 | 46.97 | 47.01 | 693,030 | -0.59(-1.24%) |
Oct 08, 2018 | 47.23 | 47.78 | 47.04 | 47.60 | 347,515 | +0.29(+0.61%) |
Oct 05, 2018 | 47.90 | 47.98 | 47.11 | 47.31 | 286,800 | -0.34(-0.71%) |
Oct 04, 2018 | 47.48 | 48.66 | 47.22 | 47.65 | 682,229 | +0.12(+0.25%) |
Oct 03, 2018 | 46.60 | 47.84 | 46.52 | 47.53 | 580,880 | +1.07(+2.30%) |
Oct 02, 2018 | 46.56 | 47.02 | 46.15 | 46.46 | 592,565 | -0.25(-0.54%) |
Oct 01, 2018 | 47.65 | 47.65 | 46.59 | 46.71 | 299,040 | -0.69(-1.46%) |
Sep 28, 2018 | 47.25 | 47.70 | 47.20 | 47.40 | 636,600 | -0.05(-0.11%) |
Sep 27, 2018 | 47.70 | 47.98 | 47.35 | 47.45 | 266,075 | -0.25(-0.52%) |
Sep 26, 2018 | 48.70 | 48.80 | 47.60 | 47.70 | 327,399 | -1.00(-2.05%) |
Sep 25, 2018 | 49.00 | 49.15 | 48.60 | 48.70 | 309,640 | -0.25(-0.51%) |
Sep 24, 2018 | 49.20 | 49.38 | 48.60 | 48.95 | 360,985 | -0.40(-0.81%) |
Sep 21, 2018 | 49.75 | 49.95 | 49.10 | 49.35 | 1,746,300 | -0.25(-0.50%) |
Sep 20, 2018 | 49.45 | 50.30 | 49.45 | 49.60 | 563,203 | +0.35(+0.71%) |
Sep 19, 2018 | 48.25 | 49.40 | 48.05 | 49.25 | 810,254 | +1.00(+2.07%) |
Sep 18, 2018 | 48.75 | 49.00 | 48.20 | 48.25 | 356,051 | -0.60(-1.23%) |
Sep 17, 2018 | 49.70 | 49.95 | 48.70 | 48.85 | 479,603 | -0.70(-1.41%) |
Sep 14, 2018 | 49.40 | 49.90 | 49.30 | 49.55 | 288,300 | +0.15(+0.30%) |
Sep 13, 2018 | 49.75 | 49.90 | 49.10 | 49.40 | 278,480 | -0.20(-0.40%) |
Sep 12, 2018 | 50.50 | 50.60 | 49.45 | 49.60 | 298,691 | -1.00(-1.98%) |
Sep 11, 2018 | 50.70 | 51.15 | 50.58 | 50.60 | 353,989 | -0.30(-0.59%) |
Sep 10, 2018 | 51.25 | 51.30 | 50.85 | 50.90 | 276,373 | -0.15(-0.29%) |
Sep 07, 2018 | 51.10 | 51.30 | 50.65 | 51.05 | 364,900 | +0.00(+0.00%) |
Sep 06, 2018 | 51.70 | 51.90 | 50.95 | 51.05 | 280,841 | -0.60(-1.16%) |
Sep 05, 2018 | 51.50 | 51.95 | 51.50 | 51.65 | 453,189 | -0.05(-0.10%) |
Sep 04, 2018 | 51.80 | 52.05 | 51.50 | 51.70 | 429,606 | -0.10(-0.19%) |
Aug 31, 2018 | 51.80 | 51.80 | 51.80 | 0 | +0.65(+1.27%) | |
Aug 30, 2018 | 51.20 | 51.35 | 50.83 | 51.15 | 806,652 | -0.20(-0.39%) |
Aug 29, 2018 | 51.85 | 51.85 | 51.20 | 51.35 | 643,481 | -0.40(-0.77%) |
Aug 28, 2018 | 51.95 | 52.10 | 51.45 | 51.75 | 396,872 | -0.05(-0.10%) |
Aug 27, 2018 | 52.30 | 52.65 | 51.75 | 51.80 | 420,017 | -0.25(-0.48%) |
Aug 24, 2018 | 52.60 | 52.60 | 51.88 | 52.05 | 225,800 | -0.35(-0.67%) |
Aug 23, 2018 | 53.05 | 53.15 | 52.20 | 52.40 | 291,993 | -0.65(-1.23%) |
Aug 22, 2018 | 52.95 | 53.15 | 52.75 | 53.05 | 359,091 | -0.05(-0.09%) |
Aug 21, 2018 | 52.60 | 53.65 | 52.55 | 53.10 | 317,186 | +0.55(+1.05%) |
Aug 20, 2018 | 52.40 | 52.75 | 52.20 | 52.55 | 354,449 | +0.10(+0.19%) |
Aug 17, 2018 | 51.90 | 52.50 | 51.80 | 52.45 | 295,700 | +0.30(+0.58%) |
Aug 16, 2018 | 51.50 | 52.40 | 51.50 | 52.15 | 531,994 | +0.85(+1.66%) |
Aug 15, 2018 | 51.20 | 51.65 | 50.85 | 51.30 | 324,661 | -0.05(-0.10%) |
Aug 14, 2018 | 51.05 | 51.60 | 51.05 | 51.35 | 701,298 | +0.45(+0.88%) |
Aug 13, 2018 | 51.00 | 51.50 | 50.55 | 50.90 | 582,871 | -0.10(-0.20%) |
Aug 10, 2018 | 51.00 | 51.45 | 50.70 | 51.00 | 557,500 | -0.30(-0.58%) |
Aug 09, 2018 | 51.90 | 52.02 | 51.30 | 51.30 | 487,316 | -0.70(-1.35%) |
Aug 08, 2018 | 51.00 | 52.05 | 50.83 | 52.00 | 723,723 | +0.95(+1.86%) |
Aug 07, 2018 | 51.65 | 51.95 | 50.95 | 51.05 | 853,323 | -0.45(-0.87%) |
Aug 06, 2018 | 51.45 | 51.90 | 51.25 | 51.50 | 553,183 | +0.05(+0.10%) |
Aug 03, 2018 | 51.45 | 52.00 | 51.05 | 51.45 | 556,900 | -0.15(-0.29%) |
Aug 02, 2018 | 50.90 | 51.85 | 50.70 | 51.60 | 908,360 | +0.50(+0.98%) |