Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.35 | 40.35 | 40.35 | 40.35 | 1,206 | +0.01(+0.01%) |
Oct 30, 2018 | 40.35 | 40.35 | 40.35 | 40.35 | 1,550 | -0.03(-0.08%) |
Oct 29, 2018 | 40.38 | 40.38 | 40.38 | 60 | +0.00(+0.00%) | |
Oct 26, 2018 | 40.42 | 40.42 | 40.38 | 40.38 | 18,577 | +0.08(+0.21%) |
Oct 25, 2018 | 40.29 | 40.30 | 40.28 | 40.30 | 422 | -0.08(-0.21%) |
Oct 24, 2018 | 40.38 | 40.38 | 40.38 | 40.38 | 229 | +0.07(+0.19%) |
Oct 23, 2018 | 40.29 | 40.36 | 40.24 | 40.30 | 14,295 | +0.06(+0.14%) |
Oct 22, 2018 | 40.25 | 40.25 | 40.25 | 40.25 | 480 | -0.05(-0.12%) |
Oct 19, 2018 | 40.30 | 40.30 | 40.26 | 40.30 | 5,790 | +0.04(+0.10%) |
Oct 18, 2018 | 40.27 | 40.27 | 40.26 | 40.26 | 621 | -0.10(-0.25%) |
Oct 17, 2018 | 40.32 | 40.35 | 40.30 | 40.35 | 3,382 | -0.01(-0.02%) |
Oct 16, 2018 | 40.29 | 40.37 | 40.29 | 40.36 | 9,831 | +0.01(+0.02%) |
Oct 15, 2018 | 40.37 | 40.37 | 40.30 | 40.35 | 29,518 | +0.04(+0.10%) |
Oct 12, 2018 | 40.34 | 40.34 | 40.31 | 40.31 | 844 | +0.03(+0.08%) |
Oct 11, 2018 | 40.31 | 40.31 | 40.23 | 40.28 | 8,804 | +0.03(+0.08%) |
Oct 10, 2018 | 40.25 | 40.25 | 40.25 | 40.25 | 271 | -0.02(-0.04%) |
Oct 08, 2018 | 40.26 | 40.26 | 40.26 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 40.25 | 40.26 | 40.24 | 40.26 | 10,012 | -0.11(-0.26%) |
Oct 03, 2018 | 40.37 | 40.37 | 40.37 | 0 | -0.20(-0.50%) | |
Oct 02, 2018 | 40.55 | 40.57 | 40.48 | 40.57 | 22,281 | +0.09(+0.23%) |
Oct 01, 2018 | 40.49 | 40.49 | 40.48 | 40.48 | 14,493 | -0.01(-0.01%) |
Sep 28, 2018 | 40.49 | 40.49 | 40.48 | 40.48 | 1,209 | +0.07(+0.16%) |
Sep 27, 2018 | 40.42 | 40.42 | 40.42 | 1 | -0.00(-0.01%) | |
Sep 26, 2018 | 40.43 | 40.43 | 40.42 | 40.42 | 660 | +0.04(+0.09%) |
Sep 25, 2018 | 40.37 | 40.39 | 40.36 | 40.39 | 923 | +0.00(+0.00%) |
Sep 24, 2018 | 40.39 | 40.39 | 40.39 | 40.39 | 942 | -0.11(-0.27%) |
Sep 21, 2018 | 40.49 | 40.49 | 40.49 | 40.49 | 241 | +0.04(+0.09%) |
Sep 20, 2018 | 40.45 | 40.47 | 40.42 | 40.46 | 3,404 | -0.02(-0.05%) |
Sep 19, 2018 | 40.48 | 40.48 | 40.48 | 35 | +0.00(+0.00%) | |
Sep 18, 2018 | 40.50 | 40.51 | 40.48 | 40.48 | 981 | -0.01(-0.02%) |
Sep 17, 2018 | 40.48 | 40.48 | 40.48 | 40.48 | 218 | -0.11(-0.26%) |
Sep 13, 2018 | 40.59 | 40.59 | 40.59 | 0 | +0.06(+0.16%) | |
Sep 12, 2018 | 40.57 | 40.58 | 40.51 | 40.53 | 6,525 | +0.08(+0.21%) |
Sep 11, 2018 | 40.45 | 40.45 | 40.44 | 40.44 | 5,477 | -0.14(-0.35%) |
Sep 10, 2018 | 40.57 | 40.58 | 40.57 | 40.58 | 6,269 | -0.03(-0.08%) |
Sep 06, 2018 | 40.62 | 40.62 | 40.62 | 0 | +0.08(+0.19%) | |
Sep 05, 2018 | 40.55 | 40.57 | 40.54 | 40.54 | 1,494 | -0.05(-0.13%) |
Aug 30, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.02(+0.04%) | |
Aug 29, 2018 | 40.65 | 40.65 | 40.58 | 40.58 | 4,596 | -0.04(-0.10%) |
Aug 28, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 401 | -0.01(-0.02%) |
Aug 27, 2018 | 40.63 | 40.63 | 40.63 | 40.63 | 183 | -0.10(-0.24%) |
Aug 24, 2018 | 40.73 | 40.73 | 40.73 | 105 | +0.00(+0.00%) | |
Aug 23, 2018 | 40.68 | 40.73 | 40.66 | 40.73 | 3,954 | -0.00(-0.00%) |
Aug 22, 2018 | 40.73 | 40.74 | 40.73 | 40.73 | 3,003 | +0.02(+0.04%) |
Aug 21, 2018 | 40.68 | 40.71 | 40.68 | 40.71 | 494 | -0.01(-0.02%) |
Aug 20, 2018 | 40.70 | 40.72 | 40.70 | 40.72 | 10,014 | +0.07(+0.18%) |
Aug 17, 2018 | 40.66 | 40.68 | 40.65 | 40.65 | 2,182 | +0.08(+0.20%) |
Aug 16, 2018 | 40.57 | 40.57 | 40.56 | 40.56 | 2,438 | -0.11(-0.26%) |
Aug 15, 2018 | 40.58 | 40.67 | 40.57 | 40.67 | 1,722 | +0.11(+0.26%) |
Aug 14, 2018 | 40.56 | 40.56 | 40.56 | 42 | +0.00(+0.01%) | |
Aug 13, 2018 | 40.56 | 40.56 | 40.56 | 40.56 | 514 | -0.01(-0.03%) |
Aug 10, 2018 | 40.50 | 40.57 | 40.50 | 40.57 | 1,091 | +0.04(+0.10%) |
Aug 09, 2018 | 40.49 | 40.55 | 40.48 | 40.53 | 11,137 | -0.04(-0.10%) |
Aug 08, 2018 | 40.57 | 40.57 | 40.57 | 75 | +0.00(+0.00%) | |
Aug 07, 2018 | 40.57 | 40.57 | 40.57 | 6 | +0.00(+0.00%) | |
Aug 06, 2018 | 40.51 | 40.57 | 40.50 | 40.57 | 1,716 | +0.04(+0.10%) |
Aug 03, 2018 | 40.43 | 40.53 | 40.43 | 40.53 | 3,516 | +0.15(+0.37%) |
Aug 02, 2018 | 40.39 | 40.39 | 40.38 | 40.38 | 363 | +0.05(+0.12%) |