Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.66 | 39.83 | 39.51 | 39.51 | 31,619 | +0.07(+0.18%) |
Oct 30, 2018 | 38.86 | 39.45 | 38.86 | 39.45 | 148,094 | +0.65(+1.66%) |
Oct 29, 2018 | 39.13 | 39.39 | 38.48 | 38.80 | 27,870 | +0.11(+0.29%) |
Oct 26, 2018 | 38.94 | 39.01 | 38.35 | 38.69 | 73,427 | -0.57(-1.45%) |
Oct 25, 2018 | 38.97 | 39.47 | 38.97 | 39.25 | 150,671 | +0.46(+1.19%) |
Oct 24, 2018 | 39.68 | 39.68 | 38.77 | 38.79 | 42,222 | -0.84(-2.11%) |
Oct 23, 2018 | 39.35 | 39.82 | 39.09 | 39.63 | 17,112 | -0.22(-0.54%) |
Oct 22, 2018 | 40.22 | 40.22 | 39.80 | 39.84 | 167,527 | -0.27(-0.67%) |
Oct 19, 2018 | 40.03 | 40.30 | 40.03 | 40.11 | 30,763 | +0.19(+0.48%) |
Oct 18, 2018 | 40.25 | 40.40 | 39.88 | 39.92 | 16,013 | -0.42(-1.05%) |
Oct 17, 2018 | 40.29 | 40.46 | 40.07 | 40.34 | 17,706 | -0.03(-0.08%) |
Oct 16, 2018 | 39.90 | 40.39 | 39.85 | 40.38 | 17,259 | +0.65(+1.63%) |
Oct 15, 2018 | 39.75 | 40.04 | 39.70 | 39.73 | 79,242 | -0.05(-0.12%) |
Oct 12, 2018 | 39.96 | 39.96 | 39.39 | 39.77 | 32,151 | +0.27(+0.69%) |
Oct 11, 2018 | 40.31 | 40.43 | 39.31 | 39.50 | 31,674 | -0.96(-2.37%) |
Oct 10, 2018 | 41.47 | 41.47 | 40.44 | 40.46 | 88,860 | -1.09(-2.61%) |
Oct 09, 2018 | 41.51 | 41.60 | 41.46 | 41.55 | 10,064 | -0.04(-0.10%) |
Oct 08, 2018 | 41.38 | 41.59 | 41.29 | 41.59 | 14,116 | +0.16(+0.40%) |
Oct 05, 2018 | 41.62 | 41.62 | 41.23 | 41.43 | 21,973 | -0.12(-0.28%) |
Oct 04, 2018 | 41.63 | 41.63 | 41.33 | 41.54 | 13,131 | -0.14(-0.33%) |
Oct 03, 2018 | 41.86 | 41.92 | 41.60 | 41.68 | 28,147 | -0.06(-0.13%) |
Oct 02, 2018 | 41.62 | 41.81 | 41.58 | 41.74 | 30,559 | +0.14(+0.33%) |
Oct 01, 2018 | 41.68 | 41.75 | 41.60 | 41.60 | 16,859 | +0.08(+0.19%) |
Sep 28, 2018 | 41.42 | 41.59 | 41.29 | 41.52 | 24,055 | +0.06(+0.16%) |
Sep 27, 2018 | 41.45 | 41.66 | 41.39 | 41.46 | 176,221 | +0.08(+0.19%) |
Sep 26, 2018 | 41.62 | 41.72 | 41.34 | 41.38 | 31,369 | -0.17(-0.42%) |
Sep 25, 2018 | 41.84 | 41.84 | 41.52 | 41.55 | 197,118 | -0.23(-0.56%) |
Sep 24, 2018 | 41.98 | 41.98 | 41.73 | 41.78 | 17,265 | -0.29(-0.69%) |
Sep 21, 2018 | 42.12 | 42.12 | 42.04 | 42.07 | 47,347 | +0.06(+0.13%) |
Sep 20, 2018 | 41.80 | 42.02 | 41.74 | 42.02 | 61,662 | +0.35(+0.84%) |
Sep 19, 2018 | 41.63 | 41.77 | 41.63 | 41.67 | 17,506 | -0.05(-0.11%) |
Sep 18, 2018 | 41.54 | 41.77 | 41.54 | 41.71 | 20,823 | +0.17(+0.42%) |
Sep 17, 2018 | 41.61 | 41.67 | 41.53 | 41.54 | 12,465 | -0.11(-0.26%) |
Sep 14, 2018 | 41.70 | 41.70 | 41.53 | 41.65 | 9,051 | +0.01(+0.02%) |
Sep 13, 2018 | 41.58 | 41.64 | 41.53 | 41.64 | 12,273 | +0.19(+0.45%) |
Sep 12, 2018 | 41.42 | 41.49 | 41.39 | 41.45 | 72,531 | +0.00(+0.01%) |
Sep 11, 2018 | 41.29 | 41.45 | 41.22 | 41.45 | 18,887 | +0.12(+0.28%) |
Sep 10, 2018 | 41.34 | 41.46 | 41.33 | 41.33 | 27,315 | +0.09(+0.21%) |
Sep 07, 2018 | 41.29 | 41.34 | 41.17 | 41.25 | 32,029 | -0.16(-0.37%) |
Sep 06, 2018 | 41.48 | 41.48 | 41.28 | 41.40 | 122,666 | -0.00(-0.00%) |
Sep 05, 2018 | 41.24 | 41.43 | 41.24 | 41.40 | 83,034 | +0.16(+0.38%) |
Sep 04, 2018 | 41.31 | 41.35 | 41.19 | 41.25 | 9,109 | -0.12(-0.29%) |
Aug 31, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 41.50 | 41.50 | 41.32 | 41.35 | 17,207 | -0.22(-0.54%) |
Aug 29, 2018 | 41.44 | 41.60 | 41.42 | 41.57 | 21,069 | +0.13(+0.32%) |
Aug 28, 2018 | 41.53 | 41.53 | 41.42 | 41.44 | 18,646 | +0.01(+0.02%) |
Aug 27, 2018 | 41.34 | 41.47 | 41.34 | 41.43 | 18,985 | +0.19(+0.46%) |
Aug 24, 2018 | 41.16 | 41.26 | 41.08 | 41.24 | 16,478 | +0.20(+0.49%) |
Aug 23, 2018 | 41.11 | 41.17 | 41.03 | 41.04 | 86,852 | -0.14(-0.33%) |
Aug 22, 2018 | 41.22 | 41.25 | 41.16 | 41.17 | 51,218 | -0.15(-0.37%) |
Aug 21, 2018 | 41.35 | 41.37 | 41.30 | 41.33 | 4,426 | +0.07(+0.16%) |
Aug 20, 2018 | 41.27 | 41.30 | 41.21 | 41.26 | 10,648 | +0.10(+0.25%) |
Aug 17, 2018 | 40.84 | 41.21 | 40.84 | 41.16 | 9,065 | +0.25(+0.62%) |
Aug 16, 2018 | 40.69 | 40.96 | 40.69 | 40.91 | 29,027 | +0.41(+1.02%) |
Aug 15, 2018 | 40.46 | 40.49 | 40.23 | 40.49 | 19,832 | -0.18(-0.45%) |
Aug 14, 2018 | 40.52 | 40.68 | 40.52 | 40.68 | 8,591 | +0.27(+0.66%) |
Aug 13, 2018 | 40.56 | 40.56 | 40.34 | 40.41 | 71,154 | -0.14(-0.34%) |
Aug 10, 2018 | 40.65 | 40.65 | 40.50 | 40.55 | 13,946 | -0.29(-0.71%) |
Aug 09, 2018 | 40.85 | 40.88 | 40.81 | 40.84 | 16,408 | -0.02(-0.05%) |
Aug 08, 2018 | 40.88 | 40.89 | 40.75 | 40.86 | 6,255 | -0.02(-0.04%) |
Aug 07, 2018 | 40.87 | 40.93 | 40.86 | 40.87 | 25,199 | +0.05(+0.12%) |
Aug 06, 2018 | 40.73 | 40.87 | 40.63 | 40.82 | 12,796 | +0.11(+0.27%) |
Aug 03, 2018 | 40.50 | 40.71 | 40.50 | 40.71 | 5,346 | +0.22(+0.54%) |
Aug 02, 2018 | 40.13 | 40.51 | 40.13 | 40.49 | 15,943 | +0.11(+0.27%) |