Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.68 | 42.89 | 42.60 | 42.67 | 101,147 | +0.43(+1.01%) |
Oct 30, 2018 | 41.90 | 42.32 | 41.90 | 42.24 | 139,540 | +0.35(+0.84%) |
Oct 29, 2018 | 42.43 | 42.43 | 41.67 | 41.89 | 20,044 | +0.15(+0.37%) |
Oct 26, 2018 | 41.55 | 41.91 | 41.37 | 41.73 | 90,574 | +0.01(+0.02%) |
Oct 25, 2018 | 41.87 | 42.09 | 41.72 | 41.72 | 62,516 | +0.35(+0.85%) |
Oct 24, 2018 | 42.28 | 42.28 | 41.37 | 41.37 | 35,960 | -1.15(-2.70%) |
Oct 23, 2018 | 42.29 | 42.69 | 42.16 | 42.52 | 15,510 | -0.75(-1.72%) |
Oct 22, 2018 | 43.45 | 43.49 | 43.24 | 43.27 | 11,177 | -0.34(-0.79%) |
Oct 19, 2018 | 43.43 | 43.84 | 43.43 | 43.61 | 77,151 | -0.23(-0.53%) |
Oct 18, 2018 | 44.23 | 44.32 | 43.63 | 43.84 | 150,041 | -0.51(-1.16%) |
Oct 17, 2018 | 44.51 | 44.62 | 44.35 | 44.35 | 5,094 | -0.31(-0.69%) |
Oct 16, 2018 | 44.58 | 44.70 | 44.56 | 44.66 | 12,788 | +0.99(+2.28%) |
Oct 15, 2018 | 43.63 | 43.75 | 43.41 | 43.67 | 15,503 | -0.15(-0.35%) |
Oct 12, 2018 | 43.88 | 43.90 | 43.51 | 43.82 | 9,921 | +0.17(+0.39%) |
Oct 11, 2018 | 43.96 | 44.11 | 43.36 | 43.65 | 18,332 | -0.29(-0.66%) |
Oct 10, 2018 | 44.89 | 44.89 | 43.86 | 43.94 | 36,556 | -1.31(-2.90%) |
Oct 09, 2018 | 45.01 | 45.37 | 44.81 | 45.25 | 99,927 | -0.34(-0.75%) |
Oct 08, 2018 | 45.31 | 45.59 | 45.16 | 45.59 | 6,938 | -0.58(-1.25%) |
Oct 05, 2018 | 46.36 | 46.36 | 46.03 | 46.17 | 89,290 | -0.55(-1.19%) |
Oct 04, 2018 | 46.96 | 46.96 | 46.56 | 46.72 | 6,798 | -0.55(-1.17%) |
Oct 03, 2018 | 47.47 | 47.48 | 47.28 | 47.28 | 8,477 | +0.00(+0.00%) |
Oct 02, 2018 | 47.26 | 47.29 | 47.19 | 47.27 | 4,868 | -0.32(-0.67%) |
Oct 01, 2018 | 47.94 | 47.96 | 47.59 | 47.59 | 9,350 | +0.12(+0.25%) |
Sep 28, 2018 | 47.53 | 47.58 | 47.42 | 47.47 | 8,870 | -0.37(-0.77%) |
Sep 27, 2018 | 48.13 | 48.29 | 47.84 | 47.84 | 30,769 | -0.47(-0.98%) |
Sep 26, 2018 | 48.44 | 48.62 | 48.31 | 48.31 | 6,061 | -0.21(-0.44%) |
Sep 25, 2018 | 48.74 | 48.74 | 48.51 | 48.53 | 37,048 | +0.15(+0.30%) |
Sep 24, 2018 | 48.68 | 48.68 | 48.38 | 48.38 | 16,527 | -0.39(-0.81%) |
Sep 21, 2018 | 48.84 | 48.99 | 48.68 | 48.77 | 30,580 | -0.28(-0.58%) |
Sep 20, 2018 | 48.89 | 49.14 | 48.82 | 49.06 | 32,752 | +0.67(+1.38%) |
Sep 19, 2018 | 48.37 | 48.53 | 48.31 | 48.39 | 21,786 | -0.13(-0.26%) |
Sep 18, 2018 | 48.48 | 48.61 | 48.44 | 48.52 | 9,779 | +0.19(+0.39%) |
Sep 17, 2018 | 48.41 | 48.47 | 48.26 | 48.33 | 22,505 | +0.20(+0.41%) |
Sep 14, 2018 | 48.07 | 48.19 | 47.89 | 48.13 | 88,240 | +0.04(+0.09%) |
Sep 13, 2018 | 48.15 | 48.15 | 47.96 | 48.09 | 14,483 | +0.26(+0.55%) |
Sep 12, 2018 | 47.77 | 47.93 | 47.70 | 47.83 | 6,065 | +0.33(+0.69%) |
Sep 11, 2018 | 47.34 | 47.56 | 47.34 | 47.50 | 30,369 | +0.01(+0.02%) |
Sep 10, 2018 | 47.51 | 47.84 | 47.48 | 47.49 | 12,506 | +0.40(+0.86%) |
Sep 07, 2018 | 46.97 | 47.33 | 46.96 | 47.09 | 136,795 | -0.56(-1.18%) |
Sep 06, 2018 | 47.60 | 47.65 | 47.34 | 47.65 | 4,383 | -0.10(-0.20%) |
Sep 05, 2018 | 47.99 | 47.99 | 47.65 | 47.75 | 29,453 | -0.19(-0.39%) |
Sep 04, 2018 | 47.75 | 47.94 | 47.55 | 47.94 | 198,690 | -0.41(-0.84%) |
Aug 31, 2018 | 48.34 | 48.34 | 48.34 | 0 | -0.26(-0.53%) | |
Aug 30, 2018 | 48.66 | 48.71 | 48.48 | 48.60 | 15,540 | -0.23(-0.47%) |
Aug 29, 2018 | 48.62 | 48.86 | 48.62 | 48.83 | 9,804 | +0.20(+0.41%) |
Aug 28, 2018 | 48.87 | 48.87 | 48.63 | 48.63 | 7,618 | -0.11(-0.23%) |
Aug 27, 2018 | 48.27 | 48.75 | 48.27 | 48.74 | 45,135 | +0.65(+1.35%) |
Aug 24, 2018 | 48.10 | 48.18 | 48.03 | 48.09 | 19,258 | +0.33(+0.68%) |
Aug 23, 2018 | 48.08 | 48.08 | 47.76 | 47.76 | 5,907 | -0.25(-0.53%) |
Aug 22, 2018 | 48.01 | 48.09 | 47.88 | 48.02 | 7,234 | +0.11(+0.22%) |
Aug 21, 2018 | 47.65 | 47.93 | 47.62 | 47.91 | 16,395 | +0.63(+1.32%) |
Aug 20, 2018 | 47.06 | 47.29 | 47.06 | 47.28 | 3,505 | +0.38(+0.80%) |
Aug 17, 2018 | 46.53 | 46.95 | 46.53 | 46.91 | 12,722 | +0.23(+0.49%) |
Aug 16, 2018 | 46.61 | 46.83 | 46.61 | 46.68 | 16,276 | +0.30(+0.65%) |
Aug 15, 2018 | 46.26 | 46.45 | 46.13 | 46.38 | 57,026 | -0.63(-1.33%) |
Aug 14, 2018 | 46.98 | 47.10 | 46.92 | 47.00 | 21,609 | -0.17(-0.36%) |
Aug 13, 2018 | 47.32 | 47.41 | 47.12 | 47.17 | 20,141 | -0.45(-0.95%) |
Aug 10, 2018 | 47.46 | 47.63 | 47.27 | 47.63 | 35,599 | -0.57(-1.19%) |
Aug 09, 2018 | 48.43 | 48.62 | 48.20 | 48.20 | 85,000 | -0.04(-0.09%) |
Aug 08, 2018 | 48.25 | 48.39 | 48.18 | 48.24 | 61,911 | -0.04(-0.09%) |
Aug 07, 2018 | 48.44 | 48.45 | 48.27 | 48.29 | 42,627 | +0.19(+0.39%) |
Aug 06, 2018 | 48.06 | 48.20 | 48.05 | 48.10 | 4,388 | -0.20(-0.41%) |
Aug 03, 2018 | 48.31 | 48.40 | 48.28 | 48.30 | 18,441 | -0.05(-0.11%) |
Aug 02, 2018 | 48.22 | 48.39 | 48.22 | 48.35 | 2,507 | -0.42(-0.86%) |