Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.25 | 48.46 | 47.25 | 47.77 | 113,940 | +1.02(+2.18%) |
Oct 30, 2018 | 45.46 | 47.07 | 45.46 | 46.75 | 84,988 | +1.21(+2.66%) |
Oct 29, 2018 | 46.30 | 47.06 | 44.84 | 45.54 | 74,401 | -0.15(-0.33%) |
Oct 26, 2018 | 45.90 | 46.26 | 44.79 | 45.69 | 79,900 | -0.80(-1.72%) |
Oct 25, 2018 | 46.98 | 47.73 | 46.07 | 46.49 | 100,320 | -0.30(-0.64%) |
Oct 24, 2018 | 49.29 | 49.29 | 46.74 | 46.79 | 131,354 | -2.48(-5.03%) |
Oct 23, 2018 | 48.26 | 49.83 | 47.76 | 49.27 | 166,218 | +0.57(+1.17%) |
Oct 22, 2018 | 48.99 | 50.12 | 48.64 | 48.70 | 185,464 | +0.00(+0.00%) |
Oct 19, 2018 | 48.37 | 49.11 | 48.29 | 48.70 | 125,500 | +0.47(+0.97%) |
Oct 18, 2018 | 48.92 | 49.25 | 47.99 | 48.23 | 106,112 | -0.75(-1.53%) |
Oct 17, 2018 | 48.64 | 49.49 | 48.57 | 48.98 | 173,232 | +0.34(+0.70%) |
Oct 16, 2018 | 48.54 | 48.95 | 47.75 | 48.64 | 122,139 | +0.77(+1.61%) |
Oct 15, 2018 | 47.70 | 49.00 | 47.40 | 47.87 | 182,121 | +0.16(+0.34%) |
Oct 12, 2018 | 46.38 | 47.98 | 45.85 | 47.71 | 223,200 | +2.00(+4.38%) |
Oct 11, 2018 | 47.19 | 47.19 | 45.56 | 45.71 | 190,617 | -1.48(-3.14%) |
Oct 10, 2018 | 47.39 | 48.32 | 47.16 | 47.19 | 195,721 | -0.31(-0.65%) |
Oct 09, 2018 | 45.42 | 48.03 | 45.42 | 47.50 | 257,386 | +2.07(+4.56%) |
Oct 08, 2018 | 45.30 | 45.73 | 45.16 | 45.43 | 172,162 | -0.01(-0.02%) |
Oct 05, 2018 | 44.95 | 46.00 | 44.86 | 45.44 | 273,700 | +0.64(+1.43%) |
Oct 04, 2018 | 44.45 | 44.87 | 43.88 | 44.80 | 90,991 | +0.40(+0.90%) |
Oct 03, 2018 | 44.66 | 44.93 | 43.82 | 44.40 | 142,456 | +0.03(+0.07%) |
Oct 02, 2018 | 44.07 | 44.58 | 43.98 | 44.37 | 94,861 | +0.22(+0.50%) |
Oct 01, 2018 | 44.95 | 44.95 | 43.83 | 44.15 | 100,955 | -0.63(-1.41%) |
Sep 28, 2018 | 43.93 | 45.00 | 43.93 | 44.78 | 158,600 | +0.81(+1.84%) |
Sep 27, 2018 | 43.50 | 44.31 | 43.20 | 43.97 | 84,683 | +0.48(+1.10%) |
Sep 26, 2018 | 43.58 | 43.83 | 43.29 | 43.49 | 83,892 | -0.03(-0.07%) |
Sep 25, 2018 | 43.57 | 43.87 | 43.32 | 43.52 | 102,241 | -0.08(-0.18%) |
Sep 24, 2018 | 44.35 | 44.39 | 43.55 | 43.60 | 134,967 | -0.80(-1.80%) |
Sep 21, 2018 | 43.99 | 44.62 | 43.96 | 44.40 | 270,900 | +0.46(+1.05%) |
Sep 20, 2018 | 43.73 | 44.01 | 43.10 | 43.94 | 122,511 | +0.45(+1.03%) |
Sep 19, 2018 | 44.06 | 44.06 | 43.24 | 43.49 | 103,345 | -0.57(-1.29%) |
Sep 18, 2018 | 43.85 | 44.25 | 43.80 | 44.06 | 65,128 | +0.15(+0.34%) |
Sep 17, 2018 | 44.40 | 44.40 | 43.79 | 43.91 | 66,975 | -0.47(-1.06%) |
Sep 14, 2018 | 44.54 | 44.76 | 44.07 | 44.38 | 78,100 | -0.08(-0.18%) |
Sep 13, 2018 | 43.89 | 44.86 | 43.78 | 44.46 | 102,085 | +0.71(+1.62%) |
Sep 12, 2018 | 43.01 | 43.91 | 43.01 | 43.75 | 106,784 | +0.57(+1.32%) |
Sep 11, 2018 | 42.54 | 43.56 | 42.54 | 43.18 | 120,741 | +0.61(+1.43%) |
Sep 10, 2018 | 42.44 | 42.90 | 42.34 | 42.57 | 102,397 | +0.25(+0.59%) |
Sep 07, 2018 | 42.56 | 42.76 | 42.00 | 42.32 | 59,100 | -0.34(-0.80%) |
Sep 06, 2018 | 42.57 | 42.73 | 42.06 | 42.66 | 97,122 | +0.08(+0.19%) |
Sep 05, 2018 | 42.50 | 43.02 | 41.85 | 42.58 | 212,490 | +0.09(+0.21%) |
Sep 04, 2018 | 42.60 | 43.53 | 41.51 | 42.49 | 181,321 | -0.27(-0.63%) |
Aug 31, 2018 | 42.76 | 42.76 | 42.76 | 0 | -0.50(-1.16%) | |
Aug 30, 2018 | 43.66 | 43.75 | 43.19 | 43.26 | 107,699 | -0.54(-1.23%) |
Aug 29, 2018 | 43.62 | 44.11 | 43.20 | 43.80 | 67,180 | +0.15(+0.34%) |
Aug 28, 2018 | 44.05 | 44.08 | 43.42 | 43.65 | 86,697 | -0.41(-0.93%) |
Aug 27, 2018 | 43.91 | 44.48 | 43.53 | 44.06 | 80,539 | +0.33(+0.75%) |
Aug 24, 2018 | 43.94 | 43.94 | 43.54 | 43.73 | 75,000 | -0.06(-0.14%) |
Aug 23, 2018 | 43.52 | 43.98 | 43.25 | 43.79 | 78,811 | +0.27(+0.62%) |
Aug 22, 2018 | 44.27 | 44.43 | 43.41 | 43.52 | 127,962 | -0.95(-2.14%) |
Aug 21, 2018 | 44.64 | 45.00 | 44.17 | 44.47 | 142,738 | -0.08(-0.18%) |
Aug 20, 2018 | 44.58 | 45.00 | 44.41 | 44.55 | 127,589 | -0.07(-0.16%) |
Aug 17, 2018 | 43.82 | 44.97 | 43.42 | 44.62 | 152,800 | +0.69(+1.57%) |
Aug 16, 2018 | 43.28 | 44.48 | 43.28 | 43.93 | 237,820 | +0.86(+2.00%) |
Aug 15, 2018 | 43.37 | 43.50 | 42.79 | 43.07 | 192,656 | -0.40(-0.92%) |
Aug 14, 2018 | 43.15 | 44.00 | 42.73 | 43.47 | 241,182 | +0.28(+0.65%) |
Aug 13, 2018 | 42.83 | 43.59 | 42.47 | 43.19 | 168,399 | +0.36(+0.84%) |
Aug 10, 2018 | 42.71 | 43.73 | 42.37 | 42.83 | 219,400 | -0.27(-0.63%) |
Aug 09, 2018 | 42.02 | 43.65 | 41.81 | 43.10 | 216,017 | +0.91(+2.16%) |
Aug 08, 2018 | 41.13 | 42.47 | 40.77 | 42.19 | 312,629 | +1.11(+2.70%) |
Aug 07, 2018 | 40.20 | 41.24 | 40.00 | 41.08 | 308,464 | +0.57(+1.41%) |
Aug 06, 2018 | 37.53 | 40.95 | 37.53 | 40.51 | 405,404 | +3.12(+8.34%) |
Aug 03, 2018 | 37.84 | 40.00 | 36.71 | 37.39 | 381,100 | +1.98(+5.59%) |
Aug 02, 2018 | 34.44 | 35.60 | 34.16 | 35.41 | 112,741 | +0.97(+2.82%) |