Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.12 | 41.55 | 38.65 | 39.59 | 859,399 | -1.47(-3.59%) |
Oct 30, 2018 | 41.97 | 42.42 | 39.57 | 41.07 | 984,127 | -2.02(-4.68%) |
Oct 29, 2018 | 42.83 | 43.68 | 42.48 | 43.08 | 302,944 | +0.74(+1.75%) |
Oct 26, 2018 | 42.14 | 42.66 | 41.65 | 42.34 | 269,686 | -0.11(-0.25%) |
Oct 25, 2018 | 42.69 | 42.96 | 41.75 | 42.45 | 377,128 | -0.13(-0.30%) |
Oct 24, 2018 | 42.22 | 43.12 | 41.71 | 42.58 | 484,391 | +0.40(+0.95%) |
Oct 23, 2018 | 41.86 | 42.51 | 41.32 | 42.18 | 353,557 | +0.10(+0.24%) |
Oct 22, 2018 | 42.20 | 42.66 | 41.69 | 42.07 | 431,467 | +0.03(+0.08%) |
Oct 19, 2018 | 43.08 | 43.56 | 41.97 | 42.04 | 398,574 | -0.97(-2.25%) |
Oct 18, 2018 | 44.00 | 44.29 | 42.62 | 43.01 | 301,445 | -0.82(-1.87%) |
Oct 17, 2018 | 42.79 | 44.26 | 42.39 | 43.83 | 304,352 | +1.08(+2.52%) |
Oct 16, 2018 | 42.14 | 43.11 | 42.14 | 42.75 | 308,674 | +0.76(+1.81%) |
Oct 15, 2018 | 42.78 | 43.19 | 41.91 | 41.99 | 394,528 | -0.80(-1.87%) |
Oct 12, 2018 | 42.65 | 43.57 | 42.49 | 42.79 | 670,595 | +0.48(+1.12%) |
Oct 11, 2018 | 43.04 | 43.12 | 41.93 | 42.31 | 703,761 | -0.83(-1.92%) |
Oct 10, 2018 | 42.86 | 43.67 | 42.01 | 43.14 | 863,840 | +0.18(+0.42%) |
Oct 09, 2018 | 44.84 | 45.14 | 42.75 | 42.96 | 873,549 | -2.12(-4.69%) |
Oct 08, 2018 | 45.21 | 45.48 | 44.26 | 45.08 | 963,428 | -0.43(-0.95%) |
Oct 05, 2018 | 46.68 | 46.97 | 45.26 | 45.51 | 582,101 | -1.11(-2.38%) |
Oct 04, 2018 | 46.51 | 46.66 | 45.75 | 46.62 | 505,228 | +0.01(+0.03%) |
Oct 03, 2018 | 47.22 | 47.55 | 46.60 | 46.60 | 410,518 | -0.60(-1.27%) |
Oct 02, 2018 | 48.63 | 48.71 | 46.85 | 47.20 | 552,172 | -1.28(-2.65%) |
Oct 01, 2018 | 50.04 | 50.04 | 47.98 | 48.49 | 1,437,596 | -1.46(-2.92%) |
Sep 28, 2018 | 48.95 | 50.19 | 48.87 | 49.95 | 615,724 | +1.01(+2.07%) |
Sep 27, 2018 | 47.68 | 49.06 | 47.68 | 48.93 | 410,789 | +1.25(+2.63%) |
Sep 26, 2018 | 47.44 | 47.91 | 46.98 | 47.68 | 404,353 | +0.23(+0.48%) |
Sep 25, 2018 | 48.11 | 48.26 | 46.99 | 47.45 | 545,569 | -0.64(-1.34%) |
Sep 24, 2018 | 48.60 | 49.05 | 47.91 | 48.10 | 392,293 | -0.49(-1.00%) |
Sep 21, 2018 | 49.03 | 49.59 | 48.57 | 48.58 | 511,119 | -0.63(-1.29%) |
Sep 20, 2018 | 49.05 | 49.46 | 48.60 | 49.22 | 308,836 | +0.35(+0.71%) |
Sep 19, 2018 | 48.97 | 49.50 | 48.52 | 48.87 | 291,473 | -0.15(-0.31%) |
Sep 18, 2018 | 49.83 | 50.04 | 48.43 | 49.02 | 462,400 | -0.87(-1.74%) |
Sep 17, 2018 | 49.97 | 50.42 | 49.36 | 49.89 | 594,462 | -0.18(-0.36%) |
Sep 14, 2018 | 52.06 | 52.85 | 50.05 | 50.07 | 688,107 | -2.82(-5.33%) |
Sep 13, 2018 | 53.17 | 53.51 | 52.31 | 52.89 | 377,238 | -0.28(-0.52%) |
Sep 12, 2018 | 51.39 | 53.50 | 51.39 | 53.17 | 733,342 | +1.78(+3.46%) |
Sep 11, 2018 | 51.20 | 51.99 | 50.65 | 51.39 | 715,555 | +0.20(+0.38%) |
Sep 10, 2018 | 49.88 | 51.42 | 49.86 | 51.20 | 734,928 | +1.44(+2.89%) |
Sep 07, 2018 | 53.43 | 53.43 | 49.68 | 49.76 | 870,934 | -3.61(-6.76%) |
Sep 06, 2018 | 51.26 | 54.53 | 49.67 | 53.36 | 1,127,114 | +2.29(+4.48%) |
Sep 05, 2018 | 50.90 | 51.12 | 50.19 | 51.08 | 291,734 | +0.22(+0.43%) |
Sep 04, 2018 | 50.50 | 50.96 | 50.01 | 50.86 | 280,046 | +0.39(+0.77%) |
Aug 31, 2018 | 50.47 | 50.47 | 50.47 | 0 | +0.61(+1.23%) | |
Aug 30, 2018 | 48.60 | 50.07 | 48.60 | 49.86 | 313,603 | +0.92(+1.88%) |
Aug 29, 2018 | 49.16 | 49.55 | 48.59 | 48.93 | 530,520 | -0.24(-0.50%) |
Aug 28, 2018 | 50.84 | 51.13 | 48.57 | 49.18 | 574,744 | -1.64(-3.23%) |
Aug 27, 2018 | 50.90 | 51.92 | 50.64 | 50.82 | 270,760 | +0.07(+0.14%) |
Aug 24, 2018 | 50.24 | 50.84 | 49.86 | 50.75 | 276,457 | +0.59(+1.18%) |
Aug 23, 2018 | 50.74 | 50.87 | 49.94 | 50.16 | 274,229 | -0.38(-0.75%) |
Aug 22, 2018 | 49.83 | 50.72 | 49.57 | 50.54 | 247,606 | +0.49(+0.98%) |
Aug 21, 2018 | 50.85 | 51.09 | 49.68 | 50.04 | 280,557 | -0.60(-1.18%) |
Aug 20, 2018 | 51.40 | 51.80 | 49.42 | 50.64 | 460,882 | +0.56(+1.12%) |
Aug 17, 2018 | 48.79 | 50.24 | 48.61 | 50.08 | 396,706 | +1.35(+2.77%) |
Aug 16, 2018 | 48.53 | 48.83 | 48.20 | 48.73 | 299,349 | +0.44(+0.91%) |
Aug 15, 2018 | 48.51 | 48.85 | 48.17 | 48.29 | 281,428 | -0.34(-0.70%) |
Aug 14, 2018 | 47.64 | 48.83 | 47.61 | 48.63 | 326,406 | +0.97(+2.03%) |
Aug 13, 2018 | 47.69 | 47.91 | 46.91 | 47.66 | 275,366 | +0.08(+0.17%) |
Aug 10, 2018 | 47.00 | 48.16 | 46.07 | 47.58 | 287,665 | +0.34(+0.72%) |
Aug 09, 2018 | 45.92 | 47.71 | 45.81 | 47.24 | 382,760 | +1.33(+2.89%) |
Aug 08, 2018 | 45.65 | 46.09 | 45.06 | 45.92 | 229,214 | +0.28(+0.62%) |
Aug 07, 2018 | 46.39 | 46.67 | 45.47 | 45.63 | 388,882 | -0.62(-1.34%) |
Aug 06, 2018 | 45.95 | 46.66 | 45.95 | 46.25 | 406,184 | +0.30(+0.65%) |
Aug 03, 2018 | 45.40 | 46.37 | 45.19 | 45.95 | 491,505 | +0.62(+1.36%) |
Aug 02, 2018 | 44.56 | 45.48 | 44.56 | 45.34 | 292,533 | +0.67(+1.50%) |