Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.75 | 43.08 | 42.53 | 42.54 | 362,914 | -0.17(-0.41%) |
Oct 30, 2018 | 41.92 | 42.74 | 41.83 | 42.71 | 912,338 | +0.95(+2.28%) |
Oct 29, 2018 | 41.73 | 42.38 | 41.42 | 41.76 | 997,709 | -0.40(-0.95%) |
Oct 26, 2018 | 42.42 | 42.56 | 41.61 | 42.16 | 416,501 | -1.50(-3.44%) |
Oct 25, 2018 | 43.21 | 44.50 | 43.07 | 43.66 | 1,738,685 | -9.13(-17.30%) |
Oct 24, 2018 | 51.33 | 53.00 | 51.21 | 52.80 | 553,364 | +1.26(+2.44%) |
Oct 23, 2018 | 51.23 | 51.69 | 50.85 | 51.54 | 311,092 | +0.21(+0.41%) |
Oct 22, 2018 | 51.12 | 51.47 | 50.90 | 51.33 | 244,653 | +0.29(+0.58%) |
Oct 19, 2018 | 50.49 | 51.26 | 50.41 | 51.03 | 302,198 | +0.31(+0.61%) |
Oct 18, 2018 | 51.51 | 51.73 | 50.68 | 50.72 | 269,288 | -0.43(-0.84%) |
Oct 17, 2018 | 50.91 | 51.48 | 50.48 | 51.15 | 376,521 | -1.41(-2.68%) |
Oct 16, 2018 | 52.98 | 53.50 | 52.28 | 52.56 | 308,388 | +0.35(+0.66%) |
Oct 15, 2018 | 51.72 | 52.56 | 51.72 | 52.22 | 296,941 | -0.10(-0.19%) |
Oct 12, 2018 | 53.39 | 53.48 | 51.83 | 52.31 | 343,835 | -0.68(-1.28%) |
Oct 11, 2018 | 53.70 | 53.73 | 52.58 | 52.99 | 598,537 | +0.05(+0.09%) |
Oct 10, 2018 | 54.12 | 54.12 | 52.92 | 52.95 | 249,168 | -1.22(-2.26%) |
Oct 09, 2018 | 53.30 | 54.49 | 53.24 | 54.17 | 298,348 | -0.92(-1.67%) |
Oct 08, 2018 | 55.44 | 55.47 | 54.45 | 55.09 | 184,652 | -0.81(-1.44%) |
Oct 05, 2018 | 56.09 | 56.12 | 55.53 | 55.90 | 163,895 | +0.23(+0.41%) |
Oct 04, 2018 | 55.69 | 55.92 | 55.46 | 55.67 | 147,806 | +0.34(+0.61%) |
Oct 03, 2018 | 55.15 | 55.54 | 55.12 | 55.33 | 206,545 | +0.68(+1.24%) |
Oct 02, 2018 | 54.70 | 54.91 | 54.56 | 54.65 | 154,739 | -0.21(-0.39%) |
Oct 01, 2018 | 55.12 | 55.35 | 54.82 | 54.87 | 209,329 | +0.72(+1.32%) |
Sep 28, 2018 | 53.92 | 54.24 | 53.89 | 54.15 | 216,635 | -0.78(-1.43%) |
Sep 27, 2018 | 56.00 | 56.00 | 54.90 | 54.93 | 200,859 | -0.85(-1.52%) |
Sep 26, 2018 | 55.01 | 56.06 | 55.01 | 55.78 | 198,514 | +0.11(+0.20%) |
Sep 25, 2018 | 55.69 | 55.91 | 55.48 | 55.67 | 152,296 | +0.28(+0.51%) |
Sep 24, 2018 | 55.72 | 55.81 | 55.28 | 55.39 | 124,358 | -0.12(-0.21%) |
Sep 21, 2018 | 55.60 | 55.77 | 55.29 | 55.51 | 158,721 | -0.06(-0.11%) |
Sep 20, 2018 | 54.78 | 55.62 | 54.75 | 55.57 | 213,542 | +0.20(+0.36%) |
Sep 19, 2018 | 55.04 | 55.55 | 55.00 | 55.37 | 90,499 | +0.27(+0.50%) |
Sep 18, 2018 | 55.22 | 55.36 | 54.96 | 55.09 | 141,605 | -0.35(-0.64%) |
Sep 17, 2018 | 55.80 | 56.00 | 55.41 | 55.45 | 178,772 | +1.46(+2.71%) |
Sep 14, 2018 | 54.81 | 54.83 | 53.99 | 53.99 | 213,523 | -0.80(-1.46%) |
Sep 13, 2018 | 54.44 | 54.88 | 54.16 | 54.78 | 172,260 | -0.58(-1.05%) |
Sep 12, 2018 | 55.97 | 55.97 | 55.06 | 55.37 | 118,380 | -0.48(-0.86%) |
Sep 11, 2018 | 56.42 | 56.45 | 55.56 | 55.85 | 99,144 | -0.93(-1.64%) |
Sep 10, 2018 | 56.58 | 56.90 | 56.30 | 56.78 | 516,700 | +1.35(+2.44%) |
Sep 07, 2018 | 54.67 | 55.78 | 54.67 | 55.43 | 241,397 | +0.68(+1.24%) |
Sep 06, 2018 | 54.70 | 54.90 | 54.46 | 54.75 | 285,299 | -0.10(-0.19%) |
Sep 05, 2018 | 55.42 | 55.52 | 54.60 | 54.85 | 370,780 | -1.48(-2.62%) |
Sep 04, 2018 | 56.79 | 57.10 | 56.33 | 56.33 | 641,875 | -4.86(-7.95%) |
Aug 31, 2018 | 61.19 | 61.19 | 61.19 | 0 | -0.16(-0.27%) | |
Aug 30, 2018 | 61.07 | 61.64 | 61.05 | 61.35 | 108,654 | -1.00(-1.60%) |
Aug 29, 2018 | 61.80 | 62.55 | 61.61 | 62.35 | 96,217 | +0.36(+0.58%) |
Aug 28, 2018 | 61.95 | 62.18 | 61.73 | 61.99 | 114,998 | -0.24(-0.38%) |
Aug 27, 2018 | 61.98 | 62.23 | 61.69 | 62.23 | 75,295 | +0.65(+1.06%) |
Aug 24, 2018 | 61.28 | 61.67 | 61.15 | 61.58 | 91,065 | +0.32(+0.52%) |
Aug 23, 2018 | 61.78 | 61.78 | 61.01 | 61.26 | 140,484 | -0.58(-0.94%) |
Aug 22, 2018 | 61.77 | 61.94 | 61.52 | 61.84 | 87,567 | +0.17(+0.28%) |
Aug 21, 2018 | 62.17 | 62.17 | 61.52 | 61.67 | 135,001 | +0.39(+0.64%) |
Aug 20, 2018 | 61.15 | 61.55 | 60.97 | 61.28 | 206,729 | +1.52(+2.53%) |
Aug 17, 2018 | 59.99 | 60.18 | 59.65 | 59.77 | 109,873 | -0.49(-0.81%) |
Aug 16, 2018 | 60.11 | 60.59 | 59.89 | 60.25 | 158,533 | +1.61(+2.75%) |
Aug 15, 2018 | 57.93 | 58.80 | 57.86 | 58.64 | 211,408 | +1.14(+1.98%) |
Aug 14, 2018 | 57.61 | 57.73 | 57.35 | 57.50 | 130,671 | -0.30(-0.51%) |
Aug 13, 2018 | 58.25 | 58.40 | 57.69 | 57.80 | 151,176 | -0.27(-0.46%) |
Aug 10, 2018 | 57.78 | 58.24 | 57.59 | 58.07 | 133,012 | +0.42(+0.73%) |
Aug 09, 2018 | 57.54 | 57.91 | 57.54 | 57.64 | 101,983 | -0.78(-1.33%) |
Aug 08, 2018 | 58.07 | 58.59 | 58.03 | 58.42 | 200,888 | +0.79(+1.37%) |
Aug 07, 2018 | 57.88 | 58.14 | 57.49 | 57.63 | 208,121 | +1.24(+2.20%) |
Aug 06, 2018 | 56.34 | 56.60 | 56.26 | 56.39 | 133,293 | +0.12(+0.21%) |
Aug 03, 2018 | 56.76 | 56.76 | 56.26 | 56.27 | 384,287 | -0.34(-0.60%) |
Aug 02, 2018 | 56.22 | 56.62 | 55.85 | 56.61 | 138,140 | -0.61(-1.06%) |