Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.31 | 39.46 | 39.23 | 39.30 | 19,313 | +0.33(+0.85%) |
Oct 30, 2018 | 38.66 | 39.13 | 38.60 | 38.97 | 17,714 | +0.65(+1.70%) |
Oct 29, 2018 | 38.66 | 38.82 | 38.08 | 38.32 | 52,533 | +0.21(+0.55%) |
Oct 26, 2018 | 37.86 | 38.40 | 37.86 | 38.11 | 32,983 | -0.39(-1.01%) |
Oct 25, 2018 | 38.34 | 38.60 | 38.14 | 38.50 | 31,100 | +0.41(+1.07%) |
Oct 24, 2018 | 38.65 | 38.74 | 38.07 | 38.09 | 32,977 | -0.92(-2.36%) |
Oct 23, 2018 | 38.88 | 39.08 | 38.61 | 39.01 | 54,400 | -0.33(-0.84%) |
Oct 22, 2018 | 39.57 | 39.73 | 39.19 | 39.34 | 9,453 | -0.34(-0.85%) |
Oct 19, 2018 | 39.81 | 39.89 | 39.58 | 39.68 | 14,761 | -0.11(-0.28%) |
Oct 18, 2018 | 40.02 | 40.12 | 39.67 | 39.79 | 14,532 | -0.14(-0.35%) |
Oct 17, 2018 | 39.96 | 40.11 | 39.86 | 39.93 | 17,966 | -0.11(-0.28%) |
Oct 16, 2018 | 39.79 | 40.04 | 39.79 | 40.04 | 25,674 | +0.45(+1.14%) |
Oct 15, 2018 | 39.46 | 39.75 | 39.46 | 39.59 | 22,416 | +0.21(+0.53%) |
Oct 12, 2018 | 39.44 | 39.58 | 39.10 | 39.38 | 20,874 | +0.62(+1.59%) |
Oct 11, 2018 | 39.05 | 39.37 | 38.72 | 38.77 | 45,455 | -0.79(-1.99%) |
Oct 10, 2018 | 40.16 | 40.16 | 39.46 | 39.56 | 32,503 | -0.69(-1.70%) |
Oct 09, 2018 | 40.26 | 40.26 | 39.54 | 40.24 | 86,111 | -0.05(-0.13%) |
Oct 08, 2018 | 40.31 | 40.46 | 40.20 | 40.29 | 44,698 | -0.03(-0.09%) |
Oct 05, 2018 | 40.88 | 40.88 | 40.18 | 40.33 | 209,779 | -0.46(-1.13%) |
Oct 04, 2018 | 41.12 | 41.22 | 40.75 | 40.79 | 24,600 | -0.79(-1.90%) |
Oct 03, 2018 | 41.85 | 41.86 | 41.46 | 41.58 | 22,010 | -0.50(-1.20%) |
Oct 02, 2018 | 42.25 | 42.29 | 42.00 | 42.08 | 124,351 | -0.15(-0.35%) |
Oct 01, 2018 | 42.28 | 42.29 | 42.09 | 42.23 | 85,242 | +0.09(+0.21%) |
Sep 28, 2018 | 42.12 | 42.43 | 42.12 | 42.14 | 43,362 | +0.07(+0.16%) |
Sep 27, 2018 | 42.21 | 42.43 | 42.07 | 42.07 | 13,201 | -0.49(-1.16%) |
Sep 26, 2018 | 42.53 | 42.69 | 42.47 | 42.57 | 11,870 | +0.03(+0.08%) |
Sep 25, 2018 | 42.59 | 42.76 | 42.53 | 42.53 | 5,777 | -0.05(-0.12%) |
Sep 24, 2018 | 42.63 | 42.66 | 42.42 | 42.58 | 9,411 | -0.23(-0.53%) |
Sep 21, 2018 | 42.79 | 42.91 | 42.62 | 42.81 | 7,611 | -0.16(-0.36%) |
Sep 20, 2018 | 42.48 | 43.09 | 42.48 | 42.96 | 51,753 | +0.56(+1.32%) |
Sep 19, 2018 | 42.29 | 42.44 | 42.29 | 42.41 | 4,564 | +0.20(+0.48%) |
Sep 18, 2018 | 42.12 | 42.31 | 42.12 | 42.20 | 15,429 | +0.42(+1.01%) |
Sep 17, 2018 | 41.91 | 41.91 | 41.78 | 41.78 | 3,204 | +0.10(+0.24%) |
Sep 14, 2018 | 41.80 | 41.80 | 41.55 | 41.68 | 15,799 | -0.09(-0.21%) |
Sep 13, 2018 | 41.86 | 42.12 | 41.74 | 41.77 | 61,991 | +0.52(+1.26%) |
Sep 12, 2018 | 41.29 | 41.40 | 41.13 | 41.25 | 85,570 | -0.12(-0.29%) |
Sep 11, 2018 | 41.40 | 41.48 | 41.18 | 41.37 | 6,765 | +0.42(+1.04%) |
Sep 10, 2018 | 40.81 | 41.20 | 40.63 | 40.94 | 1,031,993 | +0.16(+0.39%) |
Sep 07, 2018 | 40.92 | 41.05 | 40.64 | 40.78 | 18,682 | -0.47(-1.15%) |
Sep 06, 2018 | 41.30 | 41.38 | 41.21 | 41.26 | 67,392 | -0.56(-1.35%) |
Sep 05, 2018 | 41.82 | 42.05 | 41.60 | 41.82 | 82,163 | -0.25(-0.60%) |
Sep 04, 2018 | 41.93 | 42.10 | 41.91 | 42.07 | 77,247 | -0.46(-1.08%) |
Aug 31, 2018 | 42.53 | 42.53 | 42.53 | 0 | -0.18(-0.43%) | |
Aug 30, 2018 | 42.85 | 42.91 | 42.63 | 42.71 | 20,236 | -0.64(-1.48%) |
Aug 29, 2018 | 43.19 | 43.41 | 43.10 | 43.35 | 39,708 | +0.69(+1.61%) |
Aug 28, 2018 | 42.53 | 42.68 | 42.51 | 42.67 | 58,859 | +0.17(+0.41%) |
Aug 27, 2018 | 42.53 | 42.53 | 42.44 | 42.50 | 55,058 | +0.10(+0.25%) |
Aug 24, 2018 | 42.11 | 42.39 | 42.11 | 42.39 | 10,610 | +0.47(+1.12%) |
Aug 23, 2018 | 42.05 | 42.07 | 41.85 | 41.92 | 28,187 | -0.50(-1.19%) |
Aug 22, 2018 | 42.28 | 42.44 | 42.22 | 42.43 | 11,392 | +0.31(+0.74%) |
Aug 21, 2018 | 41.98 | 42.16 | 41.51 | 42.12 | 33,864 | +0.42(+1.02%) |
Aug 20, 2018 | 41.52 | 41.69 | 41.45 | 41.69 | 16,497 | +0.35(+0.84%) |
Aug 17, 2018 | 41.07 | 41.40 | 40.98 | 41.34 | 11,994 | +0.43(+1.06%) |
Aug 16, 2018 | 40.90 | 41.03 | 40.81 | 40.91 | 6,351 | +0.48(+1.18%) |
Aug 15, 2018 | 40.42 | 40.59 | 40.31 | 40.43 | 16,449 | -0.23(-0.58%) |
Aug 14, 2018 | 40.80 | 40.89 | 40.59 | 40.67 | 26,238 | +0.10(+0.26%) |
Aug 13, 2018 | 40.56 | 40.79 | 40.54 | 40.56 | 23,580 | -0.11(-0.28%) |
Aug 10, 2018 | 40.71 | 40.88 | 40.55 | 40.68 | 18,913 | +0.03(+0.09%) |
Aug 09, 2018 | 40.89 | 40.89 | 40.63 | 40.64 | 23,890 | -0.48(-1.16%) |
Aug 08, 2018 | 41.24 | 41.24 | 40.93 | 41.12 | 16,856 | -0.06(-0.15%) |
Aug 07, 2018 | 41.17 | 41.21 | 41.14 | 41.18 | 7,548 | -0.10(-0.23%) |
Aug 06, 2018 | 41.20 | 41.28 | 41.08 | 41.27 | 13,176 | +0.13(+0.32%) |
Aug 03, 2018 | 41.28 | 41.33 | 41.13 | 41.14 | 77,845 | -0.14(-0.34%) |
Aug 02, 2018 | 41.10 | 41.30 | 40.98 | 41.28 | 119,137 | -0.10(-0.24%) |