Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.30 | 38.59 | 38.21 | 38.21 | 122,123 | +0.15(+0.38%) |
Oct 30, 2018 | 37.43 | 38.10 | 37.43 | 38.06 | 432,421 | +0.67(+1.79%) |
Oct 29, 2018 | 37.78 | 38.07 | 36.94 | 37.39 | 373,461 | -0.03(-0.09%) |
Oct 26, 2018 | 37.61 | 37.80 | 37.06 | 37.43 | 244,281 | -0.54(-1.42%) |
Oct 25, 2018 | 37.59 | 38.17 | 37.54 | 37.97 | 127,459 | +0.57(+1.51%) |
Oct 24, 2018 | 38.31 | 38.31 | 37.34 | 37.40 | 138,679 | -0.91(-2.37%) |
Oct 23, 2018 | 38.04 | 38.51 | 37.72 | 38.31 | 209,527 | -0.27(-0.71%) |
Oct 22, 2018 | 38.77 | 38.90 | 38.52 | 38.59 | 42,341 | -0.11(-0.29%) |
Oct 19, 2018 | 38.83 | 39.01 | 38.66 | 38.70 | 68,529 | -0.12(-0.31%) |
Oct 18, 2018 | 39.09 | 39.25 | 38.64 | 38.82 | 108,215 | -0.39(-1.01%) |
Oct 17, 2018 | 39.23 | 39.33 | 38.88 | 39.21 | 113,370 | -0.01(-0.02%) |
Oct 16, 2018 | 38.81 | 39.25 | 38.76 | 39.22 | 139,600 | +0.60(+1.56%) |
Oct 15, 2018 | 38.71 | 38.96 | 38.62 | 38.62 | 157,925 | -0.17(-0.44%) |
Oct 12, 2018 | 38.93 | 38.93 | 38.34 | 38.79 | 184,026 | +0.36(+0.94%) |
Oct 11, 2018 | 39.21 | 39.36 | 38.25 | 38.43 | 134,534 | -0.92(-2.33%) |
Oct 10, 2018 | 40.33 | 40.33 | 39.33 | 39.35 | 120,604 | -1.01(-2.51%) |
Oct 09, 2018 | 40.38 | 40.54 | 40.33 | 40.36 | 53,824 | -0.11(-0.28%) |
Oct 08, 2018 | 40.31 | 40.52 | 40.20 | 40.47 | 149,899 | +0.11(+0.28%) |
Oct 05, 2018 | 40.54 | 40.62 | 40.18 | 40.36 | 63,168 | -0.18(-0.44%) |
Oct 04, 2018 | 40.75 | 40.75 | 40.34 | 40.54 | 114,101 | -0.27(-0.67%) |
Oct 03, 2018 | 40.88 | 40.98 | 40.77 | 40.82 | 132,465 | +0.09(+0.23%) |
Oct 02, 2018 | 40.73 | 40.85 | 40.64 | 40.72 | 66,548 | +0.00(+0.00%) |
Oct 01, 2018 | 40.76 | 40.86 | 40.64 | 40.72 | 150,427 | +0.11(+0.27%) |
Sep 28, 2018 | 40.46 | 40.69 | 40.45 | 40.61 | 44,404 | +0.08(+0.19%) |
Sep 27, 2018 | 40.52 | 40.72 | 40.51 | 40.53 | 90,674 | +0.07(+0.17%) |
Sep 26, 2018 | 40.64 | 40.81 | 40.46 | 40.46 | 112,304 | -0.15(-0.36%) |
Sep 25, 2018 | 40.79 | 40.80 | 40.60 | 40.61 | 62,457 | -0.10(-0.25%) |
Sep 24, 2018 | 41.02 | 41.02 | 40.67 | 40.71 | 79,257 | -0.25(-0.61%) |
Sep 21, 2018 | 40.95 | 41.02 | 40.92 | 40.96 | 61,256 | +0.12(+0.29%) |
Sep 20, 2018 | 40.68 | 40.85 | 40.65 | 40.84 | 81,806 | +0.32(+0.78%) |
Sep 19, 2018 | 40.65 | 40.73 | 40.51 | 40.53 | 70,929 | -0.14(-0.34%) |
Sep 18, 2018 | 40.65 | 40.75 | 40.59 | 40.67 | 666,349 | +0.14(+0.36%) |
Sep 17, 2018 | 40.69 | 40.69 | 40.48 | 40.52 | 48,289 | -0.16(-0.40%) |
Sep 14, 2018 | 40.72 | 40.72 | 40.54 | 40.68 | 61,960 | +0.03(+0.06%) |
Sep 13, 2018 | 40.58 | 40.66 | 40.55 | 40.66 | 352,525 | +0.16(+0.40%) |
Sep 12, 2018 | 40.44 | 40.61 | 40.43 | 40.49 | 80,523 | +0.02(+0.04%) |
Sep 11, 2018 | 40.32 | 40.53 | 40.30 | 40.48 | 148,046 | +0.07(+0.17%) |
Sep 10, 2018 | 40.55 | 40.55 | 40.37 | 40.41 | 127,117 | +0.07(+0.17%) |
Sep 07, 2018 | 40.40 | 40.51 | 40.28 | 40.34 | 60,434 | -0.20(-0.48%) |
Sep 06, 2018 | 40.64 | 40.67 | 40.43 | 40.54 | 48,903 | -0.09(-0.21%) |
Sep 05, 2018 | 40.51 | 40.67 | 40.38 | 40.62 | 80,949 | +0.06(+0.15%) |
Sep 04, 2018 | 40.48 | 40.61 | 40.43 | 40.56 | 72,813 | -0.02(-0.04%) |
Aug 31, 2018 | 40.58 | 40.58 | 40.58 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 40.72 | 40.74 | 40.54 | 40.59 | 50,053 | -0.22(-0.54%) |
Aug 29, 2018 | 40.76 | 40.89 | 40.62 | 40.81 | 58,826 | +0.09(+0.21%) |
Aug 28, 2018 | 40.77 | 40.78 | 40.65 | 40.72 | 94,928 | -0.01(-0.02%) |
Aug 27, 2018 | 40.72 | 40.79 | 40.69 | 40.73 | 58,634 | +0.19(+0.46%) |
Aug 24, 2018 | 40.44 | 40.55 | 40.37 | 40.55 | 42,362 | +0.10(+0.25%) |
Aug 23, 2018 | 40.47 | 40.53 | 40.38 | 40.44 | 41,442 | +0.02(+0.04%) |
Aug 22, 2018 | 40.46 | 40.57 | 40.43 | 40.43 | 211,392 | -0.06(-0.15%) |
Aug 21, 2018 | 40.47 | 40.59 | 40.47 | 40.49 | 74,000 | +0.10(+0.25%) |
Aug 20, 2018 | 40.28 | 40.46 | 40.28 | 40.39 | 87,084 | +0.14(+0.34%) |
Aug 17, 2018 | 39.97 | 40.28 | 39.97 | 40.25 | 77,919 | +0.26(+0.64%) |
Aug 16, 2018 | 39.90 | 40.07 | 39.89 | 39.99 | 70,854 | +0.42(+1.06%) |
Aug 15, 2018 | 39.68 | 39.68 | 39.39 | 39.57 | 79,703 | -0.30(-0.75%) |
Aug 14, 2018 | 39.66 | 39.92 | 39.66 | 39.87 | 47,955 | +0.29(+0.73%) |
Aug 13, 2018 | 39.78 | 39.81 | 39.53 | 39.58 | 84,896 | -0.13(-0.32%) |
Aug 10, 2018 | 39.74 | 39.80 | 39.64 | 39.71 | 67,945 | -0.24(-0.60%) |
Aug 09, 2018 | 40.09 | 40.10 | 39.94 | 39.95 | 45,458 | -0.11(-0.28%) |
Aug 08, 2018 | 40.07 | 40.10 | 39.95 | 40.06 | 46,167 | +0.00(+0.00%) |
Aug 07, 2018 | 40.04 | 40.14 | 39.97 | 40.06 | 103,993 | +0.11(+0.28%) |
Aug 06, 2018 | 39.82 | 39.98 | 39.82 | 39.95 | 67,940 | +0.07(+0.17%) |
Aug 03, 2018 | 39.68 | 39.88 | 39.68 | 39.88 | 56,679 | +0.18(+0.45%) |
Aug 02, 2018 | 39.34 | 39.74 | 39.30 | 39.70 | 91,417 | +0.10(+0.26%) |