Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.07 | 40.85 | 39.55 | 39.57 | 317,108 | -0.31(-0.78%) |
Oct 30, 2018 | 40.06 | 40.10 | 39.65 | 39.88 | 181,434 | +0.00(+0.00%) |
Oct 29, 2018 | 40.28 | 40.75 | 39.73 | 39.88 | 364,545 | -0.26(-0.64%) |
Oct 26, 2018 | 40.01 | 40.25 | 39.55 | 40.14 | 268,927 | -0.16(-0.40%) |
Oct 25, 2018 | 40.35 | 40.59 | 38.75 | 40.30 | 399,669 | +0.75(+1.89%) |
Oct 24, 2018 | 40.69 | 40.69 | 38.97 | 39.55 | 385,887 | -1.04(-2.56%) |
Oct 23, 2018 | 40.11 | 40.72 | 40.02 | 40.59 | 530,417 | +0.11(+0.28%) |
Oct 22, 2018 | 40.30 | 40.66 | 39.97 | 40.48 | 379,507 | +0.26(+0.63%) |
Oct 19, 2018 | 39.74 | 40.86 | 39.29 | 40.22 | 394,300 | +0.50(+1.26%) |
Oct 18, 2018 | 39.53 | 40.00 | 39.43 | 39.72 | 341,948 | +0.10(+0.26%) |
Oct 17, 2018 | 39.40 | 39.64 | 39.06 | 39.62 | 388,301 | +0.22(+0.55%) |
Oct 16, 2018 | 39.04 | 39.60 | 38.90 | 39.40 | 146,868 | +0.59(+1.51%) |
Oct 15, 2018 | 38.36 | 39.21 | 38.26 | 38.81 | 117,879 | +0.44(+1.13%) |
Oct 12, 2018 | 38.08 | 38.49 | 37.86 | 38.38 | 160,257 | +0.53(+1.40%) |
Oct 11, 2018 | 38.26 | 38.67 | 37.84 | 37.85 | 272,679 | -0.56(-1.45%) |
Oct 10, 2018 | 39.19 | 39.31 | 38.10 | 38.41 | 277,477 | -0.71(-1.81%) |
Oct 09, 2018 | 39.31 | 39.55 | 38.85 | 39.12 | 215,509 | -0.34(-0.86%) |
Oct 08, 2018 | 39.69 | 39.90 | 39.27 | 39.46 | 191,160 | -0.33(-0.83%) |
Oct 05, 2018 | 39.71 | 40.01 | 39.68 | 39.79 | 239,011 | +0.12(+0.31%) |
Oct 04, 2018 | 39.65 | 39.97 | 39.54 | 39.66 | 164,080 | -0.05(-0.12%) |
Oct 03, 2018 | 39.53 | 39.73 | 39.48 | 39.71 | 78,204 | +0.31(+0.79%) |
Oct 02, 2018 | 39.68 | 39.68 | 39.11 | 39.40 | 297,325 | -0.08(-0.19%) |
Oct 01, 2018 | 39.30 | 39.72 | 39.25 | 39.48 | 168,597 | +0.31(+0.80%) |
Sep 28, 2018 | 39.35 | 39.40 | 39.07 | 39.16 | 190,173 | -0.19(-0.48%) |
Sep 27, 2018 | 39.45 | 39.49 | 39.28 | 39.35 | 140,954 | +0.00(+0.00%) |
Sep 26, 2018 | 39.54 | 39.66 | 39.31 | 39.35 | 116,702 | -0.05(-0.12%) |
Sep 25, 2018 | 39.45 | 39.59 | 39.16 | 39.40 | 139,074 | -0.05(-0.12%) |
Sep 24, 2018 | 39.26 | 39.54 | 39.12 | 39.45 | 143,750 | -0.05(-0.12%) |
Sep 21, 2018 | 39.12 | 40.01 | 39.12 | 39.49 | 312,903 | +0.61(+1.58%) |
Sep 20, 2018 | 38.97 | 39.21 | 38.87 | 38.88 | 209,083 | +0.00(+0.00%) |
Sep 19, 2018 | 38.93 | 39.07 | 38.55 | 38.88 | 92,196 | +0.00(+0.00%) |
Sep 18, 2018 | 38.60 | 39.05 | 38.50 | 38.88 | 208,708 | +0.38(+0.98%) |
Sep 17, 2018 | 38.50 | 38.64 | 38.31 | 38.50 | 116,680 | +0.00(+0.00%) |
Sep 14, 2018 | 38.36 | 38.64 | 38.08 | 38.50 | 294,932 | +0.52(+1.37%) |
Sep 13, 2018 | 37.84 | 38.12 | 37.77 | 37.98 | 386,914 | +0.19(+0.50%) |
Sep 12, 2018 | 37.32 | 37.93 | 37.18 | 37.79 | 150,843 | +0.43(+1.14%) |
Sep 11, 2018 | 36.94 | 37.79 | 36.94 | 37.37 | 212,206 | +0.28(+0.77%) |
Sep 10, 2018 | 36.99 | 37.37 | 36.94 | 37.08 | 151,258 | +0.09(+0.26%) |
Sep 07, 2018 | 36.66 | 37.03 | 36.61 | 36.99 | 360,896 | +0.33(+0.90%) |
Sep 06, 2018 | 37.51 | 37.84 | 36.56 | 36.66 | 625,061 | -0.95(-2.52%) |
Sep 05, 2018 | 38.03 | 38.17 | 37.51 | 37.60 | 199,907 | -0.38(-1.00%) |
Sep 04, 2018 | 38.36 | 38.41 | 37.89 | 37.98 | 257,657 | -0.47(-1.23%) |
Aug 31, 2018 | 38.45 | 38.45 | 38.45 | 0 | -0.33(-0.85%) | |
Aug 30, 2018 | 39.21 | 39.26 | 38.79 | 38.79 | 159,221 | -0.43(-1.09%) |
Aug 29, 2018 | 38.93 | 39.28 | 38.88 | 39.21 | 199,898 | +0.14(+0.36%) |
Aug 28, 2018 | 39.21 | 39.40 | 38.97 | 39.07 | 326,483 | -0.09(-0.24%) |
Aug 27, 2018 | 39.31 | 39.31 | 39.02 | 39.16 | 302,969 | +0.09(+0.24%) |
Aug 24, 2018 | 38.88 | 39.26 | 38.83 | 39.07 | 236,580 | +0.09(+0.24%) |
Aug 23, 2018 | 38.97 | 39.21 | 38.91 | 38.97 | 360,789 | -0.05(-0.12%) |
Aug 22, 2018 | 39.12 | 39.16 | 38.93 | 39.02 | 221,135 | -0.14(-0.36%) |
Aug 21, 2018 | 38.97 | 39.21 | 38.97 | 39.16 | 264,991 | +0.19(+0.49%) |
Aug 20, 2018 | 38.79 | 39.16 | 38.79 | 38.97 | 206,637 | +0.14(+0.37%) |
Aug 17, 2018 | 38.69 | 38.88 | 38.60 | 38.83 | 152,329 | +0.09(+0.24%) |
Aug 16, 2018 | 38.64 | 39.02 | 38.55 | 38.74 | 528,963 | -0.05(-0.12%) |
Aug 15, 2018 | 38.55 | 39.21 | 38.55 | 38.79 | 277,567 | -0.05(-0.12%) |
Aug 14, 2018 | 38.50 | 38.97 | 38.36 | 38.83 | 271,360 | +0.33(+0.86%) |
Aug 13, 2018 | 38.83 | 38.97 | 38.41 | 38.50 | 253,848 | -0.24(-0.61%) |
Aug 10, 2018 | 39.26 | 39.26 | 38.64 | 38.74 | 497,474 | -0.52(-1.33%) |
Aug 09, 2018 | 38.93 | 39.31 | 38.89 | 39.26 | 297,084 | +0.28(+0.73%) |
Aug 08, 2018 | 39.26 | 39.31 | 38.83 | 38.97 | 197,334 | -0.14(-0.36%) |
Aug 07, 2018 | 39.26 | 39.45 | 38.97 | 39.12 | 226,034 | -0.05(-0.12%) |
Aug 06, 2018 | 39.12 | 39.21 | 38.83 | 39.16 | 208,148 | +0.05(+0.12%) |
Aug 03, 2018 | 39.21 | 39.64 | 38.93 | 39.12 | 280,556 | +0.05(+0.12%) |
Aug 02, 2018 | 39.02 | 39.36 | 39.02 | 39.07 | 352,608 | -0.23(-0.59%) |