Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.62 | 35.50 | 33.62 | 35.19 | 288,256 | +2.04(+6.15%) |
Oct 30, 2018 | 32.00 | 33.21 | 31.70 | 33.15 | 328,634 | +1.12(+3.51%) |
Oct 29, 2018 | 32.32 | 33.06 | 31.75 | 32.03 | 379,982 | +0.34(+1.06%) |
Oct 26, 2018 | 31.37 | 32.45 | 31.37 | 31.69 | 721,578 | -0.30(-0.94%) |
Oct 25, 2018 | 30.87 | 32.81 | 30.87 | 31.99 | 367,877 | +1.31(+4.27%) |
Oct 24, 2018 | 32.76 | 33.74 | 30.42 | 30.68 | 839,865 | -2.54(-7.66%) |
Oct 23, 2018 | 40.33 | 40.50 | 31.29 | 33.22 | 1,750,674 | -11.00(-24.88%) |
Oct 22, 2018 | 44.15 | 44.37 | 43.32 | 44.23 | 280,177 | +0.34(+0.77%) |
Oct 19, 2018 | 45.60 | 45.85 | 43.65 | 43.89 | 216,334 | -1.72(-3.77%) |
Oct 18, 2018 | 46.32 | 46.52 | 45.16 | 45.61 | 244,773 | -0.87(-1.87%) |
Oct 17, 2018 | 47.31 | 47.72 | 45.76 | 46.48 | 215,702 | -0.96(-2.03%) |
Oct 16, 2018 | 45.91 | 47.63 | 45.27 | 47.44 | 390,329 | +1.94(+4.26%) |
Oct 15, 2018 | 45.24 | 45.67 | 44.27 | 45.51 | 410,382 | +0.34(+0.75%) |
Oct 12, 2018 | 46.90 | 46.90 | 44.92 | 45.17 | 292,863 | -1.03(-2.23%) |
Oct 11, 2018 | 46.43 | 47.07 | 45.94 | 46.20 | 213,801 | -0.46(-0.98%) |
Oct 10, 2018 | 47.80 | 47.80 | 46.54 | 46.66 | 117,437 | -1.23(-2.56%) |
Oct 09, 2018 | 48.04 | 48.13 | 47.61 | 47.88 | 94,724 | -0.22(-0.45%) |
Oct 08, 2018 | 47.37 | 48.15 | 46.92 | 48.10 | 113,326 | +0.71(+1.50%) |
Oct 05, 2018 | 48.09 | 48.62 | 46.86 | 47.39 | 99,188 | -0.70(-1.46%) |
Oct 04, 2018 | 48.38 | 49.47 | 47.97 | 48.09 | 114,623 | -0.44(-0.91%) |
Oct 03, 2018 | 47.72 | 48.73 | 47.06 | 48.53 | 134,172 | +0.99(+2.09%) |
Oct 02, 2018 | 46.96 | 47.84 | 46.94 | 47.54 | 100,859 | +0.63(+1.34%) |
Oct 01, 2018 | 47.49 | 47.75 | 46.52 | 46.91 | 113,383 | -0.25(-0.54%) |
Sep 28, 2018 | 47.51 | 48.04 | 47.08 | 47.16 | 129,544 | -0.43(-0.90%) |
Sep 27, 2018 | 46.99 | 48.41 | 46.99 | 47.59 | 122,943 | +0.59(+1.25%) |
Sep 26, 2018 | 47.28 | 47.53 | 46.59 | 47.00 | 225,223 | -0.39(-0.83%) |
Sep 25, 2018 | 47.99 | 48.91 | 47.11 | 47.40 | 193,600 | -0.43(-0.90%) |
Sep 24, 2018 | 49.26 | 49.26 | 47.76 | 47.83 | 165,600 | -1.29(-2.63%) |
Sep 21, 2018 | 49.28 | 49.31 | 48.75 | 49.12 | 804,413 | +0.01(+0.02%) |
Sep 20, 2018 | 48.15 | 49.20 | 48.01 | 49.11 | 142,405 | +1.13(+2.36%) |
Sep 19, 2018 | 47.94 | 48.53 | 47.40 | 47.98 | 150,931 | +0.00(+0.00%) |
Sep 18, 2018 | 47.76 | 48.73 | 47.27 | 47.98 | 175,520 | +0.37(+0.79%) |
Sep 17, 2018 | 47.37 | 47.72 | 47.02 | 47.60 | 131,744 | +0.24(+0.51%) |
Sep 14, 2018 | 46.98 | 47.87 | 46.69 | 47.36 | 229,695 | +0.38(+0.82%) |
Sep 13, 2018 | 46.93 | 47.26 | 46.32 | 46.98 | 75,821 | +0.23(+0.50%) |
Sep 12, 2018 | 46.56 | 47.19 | 46.25 | 46.74 | 71,005 | +0.09(+0.20%) |
Sep 11, 2018 | 46.67 | 47.29 | 46.49 | 46.65 | 110,139 | -0.21(-0.44%) |
Sep 10, 2018 | 46.22 | 47.29 | 45.75 | 46.85 | 110,586 | +0.78(+1.69%) |
Sep 07, 2018 | 45.75 | 46.08 | 45.26 | 46.08 | 168,984 | +0.23(+0.51%) |
Sep 06, 2018 | 46.63 | 46.67 | 45.23 | 45.84 | 183,799 | -0.65(-1.39%) |
Sep 05, 2018 | 45.86 | 46.59 | 45.22 | 46.49 | 189,950 | +0.64(+1.39%) |
Sep 04, 2018 | 45.52 | 46.07 | 44.82 | 45.85 | 147,994 | +0.34(+0.74%) |
Aug 31, 2018 | 45.52 | 45.52 | 45.52 | 0 | -0.09(-0.20%) | |
Aug 30, 2018 | 45.71 | 46.07 | 45.38 | 45.61 | 75,212 | -0.17(-0.37%) |
Aug 29, 2018 | 45.91 | 46.05 | 45.58 | 45.78 | 49,831 | -0.14(-0.31%) |
Aug 28, 2018 | 45.92 | 46.32 | 45.68 | 45.92 | 107,179 | +0.21(+0.45%) |
Aug 27, 2018 | 45.38 | 46.09 | 44.53 | 45.71 | 80,156 | +0.39(+0.87%) |
Aug 24, 2018 | 44.95 | 45.67 | 44.59 | 45.32 | 112,228 | +0.56(+1.25%) |
Aug 23, 2018 | 45.20 | 45.39 | 44.69 | 44.76 | 98,627 | -0.47(-1.03%) |
Aug 22, 2018 | 45.06 | 45.48 | 44.84 | 45.23 | 121,996 | +0.03(+0.06%) |
Aug 21, 2018 | 43.74 | 45.46 | 43.63 | 45.20 | 229,325 | +1.66(+3.80%) |
Aug 20, 2018 | 43.94 | 44.33 | 43.44 | 43.54 | 195,291 | -0.19(-0.43%) |
Aug 17, 2018 | 43.23 | 43.79 | 42.92 | 43.73 | 211,204 | +0.46(+1.06%) |
Aug 16, 2018 | 42.51 | 43.50 | 42.33 | 43.27 | 198,724 | +0.99(+2.35%) |
Aug 15, 2018 | 43.08 | 43.10 | 42.03 | 42.28 | 242,275 | -1.01(-2.33%) |
Aug 14, 2018 | 43.26 | 43.62 | 43.10 | 43.29 | 165,742 | +0.18(+0.41%) |
Aug 13, 2018 | 43.29 | 43.85 | 42.65 | 43.11 | 261,884 | -0.17(-0.39%) |
Aug 10, 2018 | 42.64 | 43.59 | 42.64 | 43.28 | 260,691 | +0.36(+0.83%) |
Aug 09, 2018 | 43.31 | 43.87 | 42.87 | 42.92 | 159,479 | -0.39(-0.90%) |
Aug 08, 2018 | 43.28 | 44.21 | 43.25 | 43.32 | 176,370 | -0.20(-0.45%) |
Aug 07, 2018 | 43.48 | 44.19 | 43.30 | 43.51 | 215,504 | +0.12(+0.28%) |
Aug 06, 2018 | 42.56 | 43.78 | 42.56 | 43.39 | 151,398 | +0.69(+1.62%) |
Aug 03, 2018 | 43.03 | 43.46 | 42.42 | 42.70 | 249,959 | -0.34(-0.78%) |
Aug 02, 2018 | 43.19 | 43.98 | 42.28 | 43.04 | 304,524 | -0.48(-1.09%) |