Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.01 | 39.16 | 38.93 | 39.00 | 19,461 | +0.33(+0.85%) |
Oct 30, 2018 | 38.36 | 38.84 | 38.31 | 38.67 | 17,849 | +0.65(+1.70%) |
Oct 29, 2018 | 38.36 | 38.53 | 37.79 | 38.03 | 52,935 | +0.21(+0.55%) |
Oct 26, 2018 | 37.57 | 38.11 | 37.57 | 37.82 | 33,235 | -0.39(-1.01%) |
Oct 25, 2018 | 38.05 | 38.31 | 37.85 | 38.21 | 31,337 | +0.40(+1.07%) |
Oct 24, 2018 | 38.35 | 38.45 | 37.78 | 37.80 | 33,229 | -0.91(-2.36%) |
Oct 23, 2018 | 38.59 | 38.78 | 38.32 | 38.72 | 54,816 | -0.33(-0.84%) |
Oct 22, 2018 | 39.27 | 39.43 | 38.90 | 39.04 | 9,525 | -0.34(-0.85%) |
Oct 19, 2018 | 39.51 | 39.58 | 39.28 | 39.38 | 14,874 | -0.11(-0.28%) |
Oct 18, 2018 | 39.71 | 39.82 | 39.37 | 39.49 | 14,643 | -0.14(-0.35%) |
Oct 17, 2018 | 39.65 | 39.81 | 39.56 | 39.63 | 18,104 | -0.11(-0.28%) |
Oct 16, 2018 | 39.49 | 39.74 | 39.49 | 39.74 | 25,870 | +0.45(+1.14%) |
Oct 15, 2018 | 39.16 | 39.45 | 39.16 | 39.29 | 22,587 | +0.21(+0.53%) |
Oct 12, 2018 | 39.15 | 39.28 | 38.80 | 39.09 | 21,033 | +0.61(+1.59%) |
Oct 11, 2018 | 38.75 | 39.07 | 38.43 | 38.47 | 45,802 | -0.78(-1.99%) |
Oct 10, 2018 | 39.86 | 39.86 | 39.16 | 39.26 | 32,752 | -0.68(-1.70%) |
Oct 09, 2018 | 39.95 | 39.95 | 39.24 | 39.94 | 86,769 | -0.05(-0.13%) |
Oct 08, 2018 | 40.01 | 40.15 | 39.89 | 39.99 | 45,040 | -0.03(-0.09%) |
Oct 05, 2018 | 40.57 | 40.57 | 39.88 | 40.02 | 211,382 | -0.46(-1.13%) |
Oct 04, 2018 | 40.81 | 40.91 | 40.44 | 40.48 | 24,788 | -0.78(-1.90%) |
Oct 03, 2018 | 41.53 | 41.55 | 41.15 | 41.26 | 22,178 | -0.50(-1.20%) |
Oct 02, 2018 | 41.92 | 41.97 | 41.68 | 41.76 | 125,301 | -0.15(-0.35%) |
Oct 01, 2018 | 41.96 | 41.97 | 41.77 | 41.91 | 85,894 | +0.09(+0.21%) |
Sep 28, 2018 | 41.80 | 42.11 | 41.80 | 41.82 | 43,694 | +0.07(+0.16%) |
Sep 27, 2018 | 41.89 | 42.11 | 41.75 | 41.75 | 13,302 | -0.49(-1.16%) |
Sep 26, 2018 | 42.21 | 42.36 | 42.15 | 42.24 | 11,961 | +0.03(+0.08%) |
Sep 25, 2018 | 42.27 | 42.43 | 42.21 | 42.21 | 5,822 | -0.05(-0.12%) |
Sep 24, 2018 | 42.30 | 42.34 | 42.10 | 42.26 | 9,483 | -0.22(-0.53%) |
Sep 21, 2018 | 42.47 | 42.59 | 42.29 | 42.48 | 7,669 | -0.15(-0.36%) |
Sep 20, 2018 | 42.16 | 42.76 | 42.16 | 42.64 | 52,148 | +0.55(+1.32%) |
Sep 19, 2018 | 41.97 | 42.11 | 41.97 | 42.08 | 4,599 | +0.20(+0.48%) |
Sep 18, 2018 | 41.80 | 41.99 | 41.80 | 41.88 | 15,547 | +0.42(+1.01%) |
Sep 17, 2018 | 41.59 | 41.59 | 41.46 | 41.46 | 3,229 | +0.10(+0.24%) |
Sep 14, 2018 | 41.49 | 41.49 | 41.24 | 41.37 | 15,920 | -0.09(-0.21%) |
Sep 13, 2018 | 41.55 | 41.80 | 41.43 | 41.45 | 62,465 | +0.52(+1.26%) |
Sep 12, 2018 | 40.98 | 41.09 | 40.81 | 40.94 | 86,224 | -0.12(-0.29%) |
Sep 11, 2018 | 41.09 | 41.17 | 40.87 | 41.06 | 6,816 | +0.42(+1.04%) |
Sep 10, 2018 | 40.50 | 40.88 | 40.32 | 40.63 | 1,039,879 | +0.16(+0.39%) |
Sep 07, 2018 | 40.61 | 40.74 | 40.33 | 40.47 | 18,825 | -0.47(-1.15%) |
Sep 06, 2018 | 40.99 | 41.06 | 40.90 | 40.94 | 67,907 | -0.56(-1.35%) |
Sep 05, 2018 | 41.50 | 41.73 | 41.29 | 41.50 | 82,791 | -0.25(-0.60%) |
Sep 04, 2018 | 41.61 | 41.78 | 41.59 | 41.75 | 77,837 | -0.46(-1.08%) |
Aug 31, 2018 | 42.21 | 42.21 | 42.21 | 0 | -0.18(-0.43%) | |
Aug 30, 2018 | 42.53 | 42.58 | 42.30 | 42.39 | 20,391 | -0.64(-1.48%) |
Aug 29, 2018 | 42.86 | 43.08 | 42.78 | 43.03 | 40,011 | +0.68(+1.61%) |
Aug 28, 2018 | 42.21 | 42.35 | 42.19 | 42.35 | 59,309 | +0.17(+0.41%) |
Aug 27, 2018 | 42.21 | 42.21 | 42.11 | 42.17 | 55,479 | +0.10(+0.25%) |
Aug 24, 2018 | 41.79 | 42.07 | 41.79 | 42.07 | 10,691 | +0.46(+1.12%) |
Aug 23, 2018 | 41.74 | 41.75 | 41.54 | 41.61 | 28,402 | -0.50(-1.19%) |
Aug 22, 2018 | 41.96 | 42.11 | 41.90 | 42.11 | 11,479 | +0.31(+0.74%) |
Aug 21, 2018 | 41.67 | 41.84 | 41.20 | 41.80 | 34,123 | +0.42(+1.02%) |
Aug 20, 2018 | 41.20 | 41.37 | 41.13 | 41.37 | 16,623 | +0.34(+0.84%) |
Aug 17, 2018 | 40.75 | 41.09 | 40.67 | 41.03 | 12,085 | +0.43(+1.06%) |
Aug 16, 2018 | 40.59 | 40.72 | 40.50 | 40.60 | 6,399 | +0.47(+1.18%) |
Aug 15, 2018 | 40.12 | 40.28 | 40.01 | 40.13 | 16,574 | -0.23(-0.58%) |
Aug 14, 2018 | 40.49 | 40.58 | 40.28 | 40.36 | 26,438 | +0.10(+0.26%) |
Aug 13, 2018 | 40.26 | 40.48 | 40.23 | 40.26 | 23,761 | -0.11(-0.28%) |
Aug 10, 2018 | 40.40 | 40.57 | 40.24 | 40.37 | 19,058 | +0.03(+0.09%) |
Aug 09, 2018 | 40.58 | 40.58 | 40.32 | 40.33 | 24,072 | -0.47(-1.16%) |
Aug 08, 2018 | 40.93 | 40.93 | 40.62 | 40.81 | 16,985 | -0.06(-0.15%) |
Aug 07, 2018 | 40.86 | 40.90 | 40.82 | 40.87 | 7,605 | -0.09(-0.23%) |
Aug 06, 2018 | 40.88 | 40.97 | 40.77 | 40.96 | 13,276 | +0.13(+0.32%) |
Aug 03, 2018 | 40.97 | 41.01 | 40.81 | 40.83 | 78,440 | -0.14(-0.34%) |
Aug 02, 2018 | 40.79 | 40.99 | 40.67 | 40.97 | 120,047 | -0.10(-0.24%) |