Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.86 | 39.00 | 37.99 | 38.56 | 204,378 | +0.23(+0.60%) |
Oct 30, 2018 | 37.05 | 38.39 | 37.05 | 38.33 | 170,459 | +1.31(+3.55%) |
Oct 29, 2018 | 38.14 | 38.72 | 36.62 | 37.02 | 221,233 | -0.55(-1.48%) |
Oct 26, 2018 | 37.50 | 38.40 | 37.11 | 37.57 | 152,365 | -0.44(-1.16%) |
Oct 25, 2018 | 36.77 | 38.22 | 36.63 | 38.01 | 197,872 | +1.56(+4.27%) |
Oct 24, 2018 | 38.28 | 38.43 | 36.40 | 36.45 | 192,208 | -1.77(-4.63%) |
Oct 23, 2018 | 37.97 | 38.77 | 37.23 | 38.22 | 136,904 | -0.31(-0.80%) |
Oct 22, 2018 | 38.59 | 38.91 | 38.31 | 38.53 | 160,285 | -0.03(-0.08%) |
Oct 19, 2018 | 38.50 | 39.07 | 38.31 | 38.56 | 130,160 | +0.07(+0.17%) |
Oct 18, 2018 | 38.49 | 39.26 | 38.35 | 38.50 | 168,325 | -0.59(-1.52%) |
Oct 17, 2018 | 39.44 | 39.70 | 38.74 | 39.09 | 136,716 | -0.38(-0.97%) |
Oct 16, 2018 | 38.86 | 39.50 | 38.60 | 39.48 | 128,228 | +0.86(+2.24%) |
Oct 15, 2018 | 38.06 | 38.83 | 37.81 | 38.61 | 150,413 | +0.46(+1.22%) |
Oct 12, 2018 | 39.16 | 39.16 | 37.37 | 38.15 | 209,165 | -0.44(-1.14%) |
Oct 11, 2018 | 39.06 | 40.00 | 38.55 | 38.59 | 273,367 | -0.50(-1.27%) |
Oct 10, 2018 | 39.99 | 40.13 | 38.80 | 39.09 | 259,396 | -1.03(-2.56%) |
Oct 09, 2018 | 41.38 | 41.38 | 40.03 | 40.11 | 218,032 | -1.45(-3.49%) |
Oct 08, 2018 | 41.52 | 42.02 | 41.45 | 41.56 | 138,744 | +0.05(+0.12%) |
Oct 05, 2018 | 41.86 | 42.11 | 41.12 | 41.52 | 212,968 | -0.44(-1.05%) |
Oct 04, 2018 | 42.66 | 42.66 | 41.65 | 41.96 | 101,697 | -0.90(-2.09%) |
Oct 03, 2018 | 43.93 | 43.93 | 42.80 | 42.85 | 136,870 | -0.80(-1.83%) |
Oct 02, 2018 | 43.13 | 44.25 | 43.13 | 43.65 | 178,345 | +0.50(+1.15%) |
Oct 01, 2018 | 43.80 | 44.25 | 42.87 | 43.15 | 245,232 | -0.59(-1.34%) |
Sep 28, 2018 | 44.22 | 44.47 | 43.63 | 43.74 | 185,243 | -0.58(-1.31%) |
Sep 27, 2018 | 45.16 | 45.30 | 44.16 | 44.32 | 152,743 | -0.73(-1.63%) |
Sep 26, 2018 | 45.65 | 45.69 | 44.85 | 45.05 | 156,735 | -0.61(-1.34%) |
Sep 25, 2018 | 46.70 | 46.70 | 45.61 | 45.66 | 153,070 | -0.84(-1.81%) |
Sep 24, 2018 | 47.73 | 48.00 | 46.43 | 46.50 | 112,830 | -1.22(-2.56%) |
Sep 21, 2018 | 47.96 | 48.09 | 47.62 | 47.73 | 470,345 | -0.22(-0.46%) |
Sep 20, 2018 | 47.29 | 47.99 | 47.23 | 47.95 | 132,311 | +0.81(+1.71%) |
Sep 19, 2018 | 46.75 | 47.26 | 46.75 | 47.14 | 180,192 | +0.42(+0.91%) |
Sep 18, 2018 | 46.59 | 47.00 | 46.02 | 46.72 | 129,363 | +0.24(+0.53%) |
Sep 17, 2018 | 46.85 | 47.12 | 46.40 | 46.47 | 211,459 | -0.23(-0.49%) |
Sep 14, 2018 | 45.83 | 46.93 | 45.83 | 46.70 | 181,072 | +0.99(+2.18%) |
Sep 13, 2018 | 45.50 | 45.92 | 45.17 | 45.71 | 169,048 | +0.45(+1.00%) |
Sep 12, 2018 | 45.28 | 45.41 | 44.95 | 45.25 | 247,442 | -0.07(-0.16%) |
Sep 11, 2018 | 45.43 | 45.44 | 44.73 | 45.33 | 134,529 | -0.34(-0.74%) |
Sep 10, 2018 | 45.65 | 45.85 | 45.49 | 45.66 | 147,947 | +0.32(+0.71%) |
Sep 07, 2018 | 44.85 | 45.37 | 44.76 | 45.34 | 161,226 | +0.37(+0.83%) |
Sep 06, 2018 | 44.80 | 44.99 | 44.58 | 44.97 | 144,324 | +0.27(+0.62%) |
Sep 05, 2018 | 44.50 | 44.96 | 43.78 | 44.69 | 189,737 | +0.15(+0.35%) |
Sep 04, 2018 | 44.46 | 44.83 | 43.58 | 44.54 | 223,792 | -0.09(-0.20%) |
Aug 31, 2018 | 44.63 | 44.63 | 44.63 | 0 | -1.53(-3.31%) | |
Aug 30, 2018 | 45.37 | 47.58 | 43.55 | 46.16 | 511,651 | +1.10(+2.44%) |
Aug 29, 2018 | 44.71 | 45.48 | 44.44 | 45.06 | 229,911 | +0.56(+1.25%) |
Aug 28, 2018 | 44.64 | 44.78 | 44.19 | 44.50 | 175,783 | +0.02(+0.04%) |
Aug 27, 2018 | 43.72 | 44.95 | 43.72 | 44.48 | 146,798 | +0.93(+2.14%) |
Aug 24, 2018 | 42.86 | 43.59 | 42.28 | 43.55 | 160,856 | +0.92(+2.16%) |
Aug 23, 2018 | 42.75 | 43.27 | 42.46 | 42.63 | 116,487 | -0.09(-0.21%) |
Aug 22, 2018 | 43.21 | 43.39 | 42.36 | 42.72 | 75,865 | -0.49(-1.14%) |
Aug 21, 2018 | 42.79 | 43.48 | 42.68 | 43.21 | 85,983 | +0.53(+1.25%) |
Aug 20, 2018 | 43.00 | 43.22 | 42.61 | 42.68 | 78,779 | -0.18(-0.42%) |
Aug 17, 2018 | 42.45 | 42.97 | 42.45 | 42.86 | 70,722 | +0.32(+0.76%) |
Aug 16, 2018 | 42.20 | 42.74 | 42.01 | 42.53 | 82,161 | +0.61(+1.47%) |
Aug 15, 2018 | 42.62 | 42.73 | 41.63 | 41.92 | 163,254 | -0.98(-2.28%) |
Aug 14, 2018 | 42.69 | 43.16 | 42.66 | 42.90 | 84,225 | +0.32(+0.74%) |
Aug 13, 2018 | 43.00 | 43.13 | 42.07 | 42.58 | 90,462 | -0.43(-1.00%) |
Aug 10, 2018 | 42.99 | 43.61 | 42.90 | 43.01 | 102,745 | -0.23(-0.54%) |
Aug 09, 2018 | 43.25 | 43.68 | 43.15 | 43.25 | 128,677 | +0.04(+0.09%) |
Aug 08, 2018 | 44.25 | 44.25 | 43.20 | 43.21 | 131,968 | -1.12(-2.52%) |
Aug 07, 2018 | 44.22 | 44.69 | 44.22 | 44.32 | 103,097 | +0.27(+0.62%) |
Aug 06, 2018 | 43.46 | 44.23 | 43.46 | 44.05 | 156,840 | +0.48(+1.10%) |
Aug 03, 2018 | 43.44 | 43.83 | 43.03 | 43.57 | 102,374 | +0.27(+0.64%) |
Aug 02, 2018 | 43.25 | 43.61 | 43.00 | 43.29 | 85,876 | -0.20(-0.46%) |