Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.72 | 40.81 | 39.81 | 39.86 | 265,307 | -0.53(-1.30%) |
Oct 30, 2018 | 39.53 | 40.46 | 39.53 | 40.39 | 160,863 | +0.99(+2.51%) |
Oct 29, 2018 | 39.38 | 40.27 | 38.83 | 39.40 | 297,984 | +0.39(+1.00%) |
Oct 26, 2018 | 39.03 | 39.28 | 38.44 | 39.01 | 232,355 | -0.28(-0.72%) |
Oct 25, 2018 | 38.69 | 39.48 | 37.99 | 39.29 | 223,561 | +0.73(+1.88%) |
Oct 24, 2018 | 39.51 | 39.59 | 38.50 | 38.57 | 154,024 | -0.97(-2.46%) |
Oct 23, 2018 | 39.66 | 39.89 | 39.39 | 39.54 | 155,348 | -0.51(-1.27%) |
Oct 22, 2018 | 40.20 | 40.64 | 39.97 | 40.05 | 148,912 | -0.08(-0.20%) |
Oct 19, 2018 | 39.98 | 40.82 | 39.79 | 40.13 | 195,447 | +0.19(+0.48%) |
Oct 18, 2018 | 39.94 | 40.38 | 39.60 | 39.94 | 250,542 | +0.01(+0.02%) |
Oct 17, 2018 | 39.86 | 40.42 | 39.50 | 39.93 | 173,297 | +0.06(+0.16%) |
Oct 16, 2018 | 39.37 | 39.91 | 39.03 | 39.86 | 174,102 | +0.55(+1.41%) |
Oct 15, 2018 | 39.26 | 39.59 | 39.17 | 39.31 | 140,046 | -0.05(-0.12%) |
Oct 12, 2018 | 40.05 | 40.11 | 38.74 | 39.36 | 228,499 | -0.32(-0.80%) |
Oct 11, 2018 | 41.13 | 41.19 | 39.65 | 39.67 | 211,262 | -1.72(-4.14%) |
Oct 10, 2018 | 41.79 | 42.29 | 41.35 | 41.39 | 249,919 | -0.62(-1.47%) |
Oct 09, 2018 | 41.75 | 42.49 | 41.75 | 42.01 | 369,960 | +0.12(+0.28%) |
Oct 08, 2018 | 41.36 | 41.97 | 41.33 | 41.89 | 275,367 | +0.48(+1.16%) |
Oct 05, 2018 | 41.53 | 41.95 | 41.33 | 41.41 | 241,059 | -0.14(-0.33%) |
Oct 04, 2018 | 41.40 | 41.77 | 41.16 | 41.54 | 236,648 | +0.06(+0.15%) |
Oct 03, 2018 | 41.62 | 42.06 | 41.44 | 41.48 | 355,394 | +0.03(+0.07%) |
Oct 02, 2018 | 41.53 | 41.75 | 41.23 | 41.45 | 228,586 | -0.05(-0.11%) |
Oct 01, 2018 | 42.66 | 42.66 | 41.37 | 41.50 | 178,241 | -1.12(-2.62%) |
Sep 28, 2018 | 42.25 | 42.84 | 42.12 | 42.61 | 277,747 | +0.32(+0.75%) |
Sep 27, 2018 | 42.21 | 42.61 | 41.98 | 42.30 | 205,732 | +0.15(+0.34%) |
Sep 26, 2018 | 42.83 | 42.92 | 42.02 | 42.15 | 248,532 | -0.63(-1.48%) |
Sep 25, 2018 | 42.38 | 42.87 | 42.29 | 42.78 | 301,639 | +0.54(+1.28%) |
Sep 24, 2018 | 43.23 | 43.28 | 42.24 | 42.24 | 325,556 | -0.95(-2.19%) |
Sep 21, 2018 | 43.28 | 43.73 | 42.96 | 43.19 | 598,242 | -0.09(-0.21%) |
Sep 20, 2018 | 43.28 | 43.32 | 42.92 | 43.28 | 315,389 | +0.14(+0.31%) |
Sep 19, 2018 | 43.55 | 43.68 | 42.96 | 43.14 | 386,340 | -0.41(-0.93%) |
Sep 18, 2018 | 43.68 | 43.73 | 43.14 | 43.55 | 311,104 | -0.14(-0.31%) |
Sep 17, 2018 | 44.59 | 44.59 | 43.32 | 43.68 | 305,604 | -0.86(-1.92%) |
Sep 14, 2018 | 43.86 | 44.61 | 43.64 | 44.54 | 248,103 | +0.77(+1.75%) |
Sep 13, 2018 | 43.46 | 44.00 | 43.23 | 43.77 | 153,522 | +0.45(+1.04%) |
Sep 12, 2018 | 43.32 | 43.50 | 42.96 | 43.32 | 227,347 | -0.05(-0.10%) |
Sep 11, 2018 | 43.10 | 43.77 | 43.01 | 43.37 | 201,825 | +0.09(+0.21%) |
Sep 10, 2018 | 44.41 | 44.41 | 43.03 | 43.28 | 221,551 | -1.13(-2.54%) |
Sep 07, 2018 | 44.14 | 44.45 | 43.95 | 44.41 | 258,195 | +0.23(+0.51%) |
Sep 06, 2018 | 43.82 | 44.25 | 43.68 | 44.18 | 180,331 | +0.23(+0.51%) |
Sep 05, 2018 | 43.50 | 44.00 | 43.41 | 43.95 | 236,354 | +0.45(+1.04%) |
Sep 04, 2018 | 43.68 | 44.09 | 43.26 | 43.50 | 265,241 | -0.09(-0.21%) |
Aug 31, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.32(+0.73%) | |
Aug 30, 2018 | 43.19 | 43.32 | 42.96 | 43.28 | 153,149 | +0.05(+0.10%) |
Aug 29, 2018 | 43.64 | 43.68 | 43.23 | 43.23 | 241,395 | -0.27(-0.62%) |
Aug 28, 2018 | 43.59 | 43.91 | 43.41 | 43.50 | 189,861 | -0.09(-0.21%) |
Aug 27, 2018 | 43.37 | 43.77 | 43.23 | 43.59 | 265,462 | +0.32(+0.73%) |
Aug 24, 2018 | 43.10 | 43.59 | 42.74 | 43.28 | 155,826 | +0.36(+0.84%) |
Aug 23, 2018 | 42.69 | 42.96 | 42.41 | 42.92 | 171,304 | +0.14(+0.32%) |
Aug 22, 2018 | 43.28 | 43.32 | 42.56 | 42.78 | 276,075 | -0.50(-1.15%) |
Aug 21, 2018 | 43.05 | 43.59 | 42.74 | 43.28 | 272,448 | +0.50(+1.16%) |
Aug 20, 2018 | 43.14 | 43.41 | 42.60 | 42.78 | 406,539 | -0.14(-0.32%) |
Aug 17, 2018 | 42.78 | 43.19 | 42.65 | 42.92 | 662,014 | -0.05(-0.10%) |
Aug 16, 2018 | 42.20 | 43.14 | 42.15 | 42.96 | 458,148 | +0.81(+1.93%) |
Aug 15, 2018 | 42.06 | 42.58 | 41.72 | 42.15 | 600,759 | +0.18(+0.43%) |
Aug 14, 2018 | 41.52 | 42.13 | 41.43 | 41.97 | 700,097 | +0.59(+1.42%) |
Aug 13, 2018 | 40.66 | 41.88 | 40.30 | 41.39 | 652,567 | +0.77(+1.89%) |
Aug 10, 2018 | 40.03 | 41.20 | 39.81 | 40.62 | 493,211 | +0.41(+1.01%) |
Aug 09, 2018 | 40.30 | 40.42 | 39.63 | 40.21 | 353,894 | +0.09(+0.22%) |
Aug 08, 2018 | 38.36 | 40.48 | 37.43 | 40.12 | 600,861 | +2.07(+5.45%) |
Aug 07, 2018 | 38.09 | 38.32 | 37.78 | 38.05 | 432,130 | +0.00(+0.00%) |
Aug 06, 2018 | 37.51 | 38.05 | 37.24 | 38.05 | 350,211 | +0.50(+1.32%) |
Aug 03, 2018 | 36.97 | 37.85 | 36.29 | 37.55 | 646,154 | +0.54(+1.46%) |
Aug 02, 2018 | 37.24 | 37.33 | 36.61 | 37.01 | 544,763 | -0.41(-1.08%) |