Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.82 | 39.98 | 39.81 | 39.81 | 1,812 | +0.48(+1.21%) |
Oct 30, 2018 | 39.15 | 39.33 | 38.96 | 39.33 | 1,586 | +0.47(+1.21%) |
Oct 29, 2018 | 40.04 | 40.04 | 38.75 | 38.86 | 3,547 | -0.07(-0.17%) |
Oct 26, 2018 | 38.82 | 39.38 | 38.82 | 38.92 | 10,385 | -0.45(-1.15%) |
Oct 25, 2018 | 39.06 | 39.52 | 39.06 | 39.38 | 5,154 | +0.04(+0.10%) |
Oct 24, 2018 | 39.77 | 39.77 | 39.34 | 39.34 | 3,877 | -0.91(-2.27%) |
Oct 23, 2018 | 39.74 | 40.34 | 39.39 | 40.25 | 7,373 | -0.17(-0.43%) |
Oct 22, 2018 | 40.36 | 40.47 | 40.28 | 40.43 | 2,598 | -0.18(-0.44%) |
Oct 19, 2018 | 40.80 | 40.87 | 40.58 | 40.60 | 2,225 | -0.22(-0.55%) |
Oct 18, 2018 | 41.44 | 41.44 | 40.72 | 40.83 | 17,918 | -1.05(-2.50%) |
Oct 17, 2018 | 41.67 | 41.87 | 41.67 | 41.87 | 1,540 | -0.19(-0.46%) |
Oct 16, 2018 | 41.65 | 42.07 | 41.65 | 42.07 | 4,576 | +1.14(+2.79%) |
Oct 15, 2018 | 40.89 | 40.97 | 40.82 | 40.93 | 10,918 | +0.25(+0.60%) |
Oct 12, 2018 | 41.25 | 41.25 | 40.42 | 40.68 | 10,809 | -0.27(-0.66%) |
Oct 11, 2018 | 41.37 | 41.43 | 40.95 | 40.95 | 3,967 | -0.52(-1.26%) |
Oct 10, 2018 | 42.34 | 42.34 | 41.47 | 41.47 | 2,726 | -1.39(-3.24%) |
Oct 09, 2018 | 42.92 | 43.03 | 42.86 | 42.86 | 1,217 | -0.35(-0.81%) |
Oct 08, 2018 | 42.84 | 43.21 | 42.83 | 43.21 | 6,573 | -0.08(-0.17%) |
Oct 05, 2018 | 43.72 | 43.72 | 43.02 | 43.28 | 16,107 | -0.60(-1.38%) |
Oct 04, 2018 | 44.10 | 44.10 | 43.78 | 43.89 | 2,817 | -0.76(-1.69%) |
Oct 03, 2018 | 44.78 | 44.83 | 44.63 | 44.64 | 4,830 | -0.05(-0.11%) |
Oct 02, 2018 | 44.78 | 44.78 | 44.64 | 44.69 | 4,791 | -0.35(-0.77%) |
Oct 01, 2018 | 45.10 | 45.22 | 45.04 | 45.04 | 3,135 | +0.17(+0.39%) |
Sep 28, 2018 | 44.95 | 44.96 | 44.72 | 44.87 | 3,073 | -0.61(-1.35%) |
Sep 27, 2018 | 45.48 | 45.48 | 45.48 | 45.48 | 308 | -0.48(-1.04%) |
Sep 26, 2018 | 45.85 | 45.96 | 45.85 | 45.96 | 804 | +0.00(+0.01%) |
Sep 25, 2018 | 46.49 | 46.49 | 45.95 | 45.95 | 1,820 | -0.47(-1.01%) |
Sep 24, 2018 | 46.50 | 46.50 | 46.27 | 46.43 | 2,897 | -0.56(-1.19%) |
Sep 21, 2018 | 47.09 | 47.09 | 46.98 | 46.98 | 423 | -0.06(-0.12%) |
Sep 20, 2018 | 46.77 | 47.04 | 46.77 | 47.04 | 3,958 | +0.81(+1.76%) |
Sep 19, 2018 | 46.31 | 46.31 | 46.23 | 46.23 | 10,844 | -0.41(-0.88%) |
Sep 18, 2018 | 46.69 | 46.71 | 46.64 | 46.64 | 1,010 | +0.41(+0.89%) |
Sep 17, 2018 | 46.60 | 46.60 | 46.23 | 46.23 | 911 | -0.12(-0.25%) |
Sep 14, 2018 | 46.53 | 46.53 | 46.30 | 46.35 | 3,497 | +0.04(+0.08%) |
Sep 13, 2018 | 46.31 | 46.31 | 46.31 | 46.31 | 806 | +0.25(+0.55%) |
Sep 12, 2018 | 46.03 | 46.06 | 45.98 | 46.06 | 1,768 | -0.15(-0.33%) |
Sep 11, 2018 | 46.05 | 46.23 | 46.05 | 46.21 | 2,751 | +0.03(+0.05%) |
Sep 10, 2018 | 46.15 | 46.19 | 46.15 | 46.18 | 1,301 | +0.71(+1.56%) |
Sep 07, 2018 | 45.77 | 45.77 | 45.47 | 45.47 | 743 | -0.69(-1.49%) |
Sep 06, 2018 | 46.28 | 46.28 | 46.09 | 46.16 | 2,020 | -0.33(-0.71%) |
Sep 05, 2018 | 46.59 | 46.59 | 46.49 | 46.49 | 3,500 | -0.25(-0.54%) |
Sep 04, 2018 | 46.78 | 46.78 | 46.50 | 46.75 | 2,994 | -0.32(-0.67%) |
Aug 31, 2018 | 47.06 | 47.06 | 47.06 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 47.52 | 47.52 | 47.09 | 47.09 | 4,433 | -0.61(-1.28%) |
Aug 29, 2018 | 47.62 | 47.71 | 47.62 | 47.71 | 786 | +0.15(+0.32%) |
Aug 28, 2018 | 47.78 | 47.78 | 47.52 | 47.55 | 2,729 | +0.01(+0.02%) |
Aug 27, 2018 | 47.51 | 47.55 | 47.51 | 47.55 | 658 | +0.56(+1.18%) |
Aug 24, 2018 | 46.94 | 47.02 | 46.94 | 46.99 | 1,912 | +0.11(+0.23%) |
Aug 23, 2018 | 46.94 | 47.04 | 46.87 | 46.88 | 7,814 | -0.18(-0.38%) |
Aug 22, 2018 | 47.00 | 47.07 | 46.89 | 47.07 | 3,367 | +0.14(+0.30%) |
Aug 21, 2018 | 47.01 | 47.07 | 46.91 | 46.92 | 3,602 | +0.68(+1.46%) |
Aug 20, 2018 | 45.99 | 46.25 | 45.99 | 46.25 | 845 | +0.69(+1.51%) |
Aug 17, 2018 | 45.54 | 45.67 | 45.51 | 45.56 | 1,274 | -0.06(-0.13%) |
Aug 16, 2018 | 45.58 | 45.67 | 45.58 | 45.62 | 1,539 | +0.40(+0.88%) |
Aug 15, 2018 | 45.60 | 45.60 | 45.07 | 45.22 | 3,248 | -1.03(-2.22%) |
Aug 14, 2018 | 46.24 | 46.45 | 46.10 | 46.24 | 14,099 | +0.16(+0.34%) |
Aug 13, 2018 | 46.42 | 46.42 | 46.04 | 46.09 | 2,338 | -0.48(-1.03%) |
Aug 10, 2018 | 46.54 | 46.57 | 46.53 | 46.57 | 1,912 | -0.72(-1.53%) |
Aug 09, 2018 | 47.52 | 47.52 | 47.27 | 47.29 | 3,272 | -0.51(-1.07%) |
Aug 08, 2018 | 47.73 | 47.80 | 47.72 | 47.80 | 632 | +0.06(+0.12%) |
Aug 07, 2018 | 47.51 | 47.74 | 47.51 | 47.74 | 2,179 | +0.32(+0.68%) |
Aug 06, 2018 | 46.88 | 47.45 | 46.88 | 47.42 | 1,630 | +0.38(+0.81%) |
Aug 03, 2018 | 47.07 | 47.26 | 46.83 | 47.04 | 6,374 | +0.08(+0.16%) |
Aug 02, 2018 | 46.75 | 47.03 | 46.75 | 46.96 | 1,851 | +0.17(+0.36%) |