Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.75 | 38.69 | 37.75 | 37.93 | 127,157 | +0.36(+0.97%) |
Oct 30, 2018 | 38.11 | 38.95 | 37.23 | 37.57 | 170,770 | -0.88(-2.28%) |
Oct 29, 2018 | 39.65 | 39.73 | 37.90 | 38.44 | 85,533 | -0.91(-2.31%) |
Oct 26, 2018 | 40.02 | 40.02 | 39.11 | 39.35 | 76,206 | -1.15(-2.84%) |
Oct 25, 2018 | 40.80 | 40.82 | 40.11 | 40.50 | 71,535 | +0.15(+0.37%) |
Oct 24, 2018 | 41.65 | 41.71 | 40.23 | 40.35 | 109,243 | -1.33(-3.19%) |
Oct 23, 2018 | 41.59 | 41.88 | 40.80 | 41.68 | 101,465 | -0.42(-1.01%) |
Oct 22, 2018 | 42.59 | 42.80 | 41.95 | 42.10 | 61,840 | -0.45(-1.07%) |
Oct 19, 2018 | 42.62 | 43.31 | 42.38 | 42.56 | 91,414 | -0.03(-0.07%) |
Oct 18, 2018 | 42.01 | 42.71 | 41.89 | 42.59 | 87,480 | +0.21(+0.50%) |
Oct 17, 2018 | 42.62 | 42.80 | 42.06 | 42.38 | 45,099 | -0.36(-0.85%) |
Oct 16, 2018 | 41.98 | 42.89 | 41.98 | 42.74 | 57,595 | +1.09(+2.61%) |
Oct 15, 2018 | 42.62 | 42.71 | 41.65 | 41.65 | 101,011 | -0.82(-1.92%) |
Oct 12, 2018 | 43.28 | 43.28 | 41.74 | 42.47 | 33,722 | -0.12(-0.28%) |
Oct 11, 2018 | 43.13 | 43.25 | 42.01 | 42.59 | 94,334 | -0.73(-1.68%) |
Oct 10, 2018 | 43.92 | 44.07 | 43.31 | 43.31 | 34,520 | -0.79(-1.78%) |
Oct 09, 2018 | 43.49 | 44.22 | 43.46 | 44.10 | 23,815 | +0.48(+1.11%) |
Oct 08, 2018 | 43.98 | 44.19 | 43.53 | 43.62 | 22,325 | -0.39(-0.89%) |
Oct 05, 2018 | 44.22 | 44.49 | 43.89 | 44.01 | 24,200 | -0.21(-0.48%) |
Oct 04, 2018 | 44.86 | 44.86 | 44.10 | 44.22 | 37,223 | -0.64(-1.42%) |
Oct 03, 2018 | 44.34 | 44.95 | 44.34 | 44.86 | 40,710 | +0.45(+1.02%) |
Oct 02, 2018 | 44.70 | 44.86 | 44.34 | 44.40 | 50,741 | -0.09(-0.20%) |
Oct 01, 2018 | 44.16 | 44.80 | 44.16 | 44.49 | 51,149 | +0.54(+1.24%) |
Sep 28, 2018 | 43.46 | 44.01 | 43.22 | 43.95 | 39,772 | +0.51(+1.18%) |
Sep 27, 2018 | 42.92 | 43.43 | 42.80 | 43.43 | 45,994 | +0.67(+1.56%) |
Sep 26, 2018 | 42.98 | 43.19 | 42.65 | 42.77 | 110,567 | -0.33(-0.77%) |
Sep 25, 2018 | 43.80 | 43.98 | 42.95 | 43.10 | 88,045 | -0.60(-1.38%) |
Sep 24, 2018 | 44.37 | 44.67 | 43.71 | 43.71 | 45,777 | -0.57(-1.30%) |
Sep 21, 2018 | 44.74 | 44.80 | 44.16 | 44.28 | 44,136 | -0.21(-0.48%) |
Sep 20, 2018 | 44.64 | 44.64 | 44.23 | 44.49 | 41,938 | +0.03(+0.07%) |
Sep 19, 2018 | 44.31 | 44.46 | 44.04 | 44.46 | 45,338 | +0.33(+0.75%) |
Sep 18, 2018 | 44.46 | 44.46 | 43.86 | 44.13 | 42,925 | -0.21(-0.48%) |
Sep 17, 2018 | 44.13 | 44.49 | 44.13 | 44.34 | 26,836 | +0.12(+0.27%) |
Sep 14, 2018 | 44.61 | 44.61 | 43.98 | 44.22 | 32,499 | -0.30(-0.68%) |
Sep 13, 2018 | 44.74 | 44.83 | 44.46 | 44.52 | 22,373 | -0.12(-0.27%) |
Sep 12, 2018 | 44.64 | 44.92 | 44.49 | 44.64 | 46,547 | +0.03(+0.07%) |
Sep 11, 2018 | 44.37 | 44.77 | 44.25 | 44.61 | 26,624 | +0.30(+0.68%) |
Sep 10, 2018 | 44.04 | 44.31 | 44.04 | 44.31 | 23,927 | +0.57(+1.31%) |
Sep 07, 2018 | 43.98 | 44.13 | 43.59 | 43.74 | 43,144 | -0.45(-1.03%) |
Sep 06, 2018 | 44.67 | 44.86 | 44.04 | 44.19 | 39,412 | -0.48(-1.08%) |
Sep 05, 2018 | 45.22 | 45.22 | 44.31 | 44.67 | 51,586 | -0.67(-1.47%) |
Sep 04, 2018 | 43.98 | 45.49 | 43.95 | 45.34 | 169,723 | +1.45(+3.31%) |
Aug 31, 2018 | 43.89 | 43.89 | 43.89 | 0 | -0.18(-0.41%) | |
Aug 30, 2018 | 44.22 | 44.25 | 43.59 | 44.07 | 55,393 | -0.27(-0.61%) |
Aug 29, 2018 | 45.07 | 45.07 | 44.25 | 44.34 | 74,634 | -0.54(-1.21%) |
Aug 28, 2018 | 45.52 | 45.52 | 44.70 | 44.89 | 73,964 | -0.60(-1.33%) |
Aug 27, 2018 | 45.43 | 45.49 | 44.92 | 45.49 | 70,636 | +0.42(+0.94%) |
Aug 24, 2018 | 45.67 | 45.67 | 44.86 | 45.07 | 56,501 | -0.15(-0.33%) |
Aug 23, 2018 | 45.46 | 45.46 | 45.07 | 45.22 | 38,304 | -0.17(-0.37%) |
Aug 22, 2018 | 44.88 | 45.39 | 44.80 | 45.39 | 71,849 | +0.56(+1.25%) |
Aug 21, 2018 | 45.71 | 45.71 | 44.68 | 44.82 | 54,424 | -0.56(-1.24%) |
Aug 20, 2018 | 45.03 | 45.41 | 45.03 | 45.39 | 44,328 | +0.44(+0.99%) |
Aug 17, 2018 | 44.23 | 44.97 | 44.23 | 44.94 | 51,983 | +0.65(+1.47%) |
Aug 16, 2018 | 44.09 | 44.53 | 44.03 | 44.29 | 28,034 | +0.21(+0.47%) |
Aug 15, 2018 | 44.74 | 44.74 | 43.73 | 44.09 | 42,950 | -0.65(-1.45%) |
Aug 14, 2018 | 44.88 | 45.00 | 44.62 | 44.74 | 31,283 | +0.21(+0.46%) |
Aug 13, 2018 | 45.77 | 45.94 | 44.53 | 44.53 | 68,872 | -1.06(-2.33%) |
Aug 10, 2018 | 45.71 | 46.06 | 45.47 | 45.59 | 39,461 | -0.03(-0.06%) |
Aug 09, 2018 | 45.41 | 45.68 | 45.36 | 45.62 | 26,312 | +0.44(+0.98%) |
Aug 08, 2018 | 45.06 | 45.44 | 44.85 | 45.18 | 69,507 | -0.18(-0.39%) |
Aug 07, 2018 | 45.50 | 45.74 | 45.15 | 45.36 | 49,502 | +0.15(+0.33%) |
Aug 06, 2018 | 45.09 | 45.39 | 44.88 | 45.21 | 64,063 | +0.35(+0.79%) |
Aug 03, 2018 | 44.85 | 45.06 | 44.62 | 44.85 | 31,474 | +0.15(+0.33%) |
Aug 02, 2018 | 43.91 | 44.85 | 43.91 | 44.71 | 41,456 | +0.89(+2.02%) |