Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.66 | 38.80 | 38.59 | 38.73 | 8,930 | +0.08(+0.22%) |
Oct 30, 2018 | 38.45 | 38.74 | 38.45 | 38.64 | 3,621 | +0.53(+1.38%) |
Oct 29, 2018 | 38.23 | 38.59 | 38.11 | 38.11 | 7,798 | +0.29(+0.77%) |
Oct 26, 2018 | 37.79 | 37.98 | 37.52 | 37.82 | 10,960 | -0.04(-0.10%) |
Oct 25, 2018 | 37.69 | 37.92 | 37.69 | 37.86 | 11,398 | +0.63(+1.69%) |
Oct 24, 2018 | 38.06 | 38.13 | 37.20 | 37.23 | 10,999 | -0.95(-2.48%) |
Oct 23, 2018 | 37.95 | 38.37 | 37.93 | 38.18 | 5,874 | -0.31(-0.81%) |
Oct 22, 2018 | 38.79 | 38.79 | 38.49 | 38.49 | 24,817 | -0.12(-0.32%) |
Oct 19, 2018 | 38.65 | 38.81 | 38.57 | 38.61 | 6,917 | -0.26(-0.67%) |
Oct 18, 2018 | 39.29 | 39.35 | 38.86 | 38.87 | 1,983 | -0.97(-2.44%) |
Oct 17, 2018 | 40.06 | 40.06 | 39.82 | 39.84 | 2,477 | -0.70(-1.74%) |
Oct 16, 2018 | 40.17 | 41.03 | 40.17 | 40.55 | 3,944 | +0.99(+2.49%) |
Oct 15, 2018 | 39.75 | 39.76 | 39.49 | 39.56 | 3,088 | -0.10(-0.26%) |
Oct 12, 2018 | 39.51 | 39.83 | 39.45 | 39.66 | 4,682 | +0.74(+1.91%) |
Oct 11, 2018 | 39.36 | 39.43 | 38.90 | 38.92 | 7,945 | -0.54(-1.38%) |
Oct 10, 2018 | 40.20 | 40.20 | 39.47 | 39.47 | 7,749 | -1.28(-3.14%) |
Oct 09, 2018 | 40.58 | 40.75 | 40.33 | 40.75 | 11,406 | -0.42(-1.02%) |
Oct 08, 2018 | 40.98 | 41.21 | 40.91 | 41.17 | 3,569 | -0.35(-0.84%) |
Oct 05, 2018 | 41.43 | 41.52 | 41.35 | 41.52 | 4,150 | +0.01(+0.02%) |
Oct 04, 2018 | 41.88 | 41.88 | 41.37 | 41.51 | 3,185 | -0.49(-1.16%) |
Oct 03, 2018 | 42.05 | 42.16 | 41.94 | 42.00 | 7,615 | +0.25(+0.61%) |
Oct 02, 2018 | 41.92 | 42.64 | 41.74 | 41.74 | 28,326 | -0.26(-0.63%) |
Oct 01, 2018 | 42.18 | 42.19 | 42.00 | 42.00 | 5,448 | -0.35(-0.82%) |
Sep 28, 2018 | 42.35 | 42.50 | 42.16 | 42.35 | 15,536 | -0.29(-0.68%) |
Sep 27, 2018 | 42.72 | 43.05 | 42.64 | 42.64 | 6,485 | -0.36(-0.83%) |
Sep 26, 2018 | 42.73 | 43.40 | 42.73 | 43.00 | 4,201 | +0.26(+0.62%) |
Sep 25, 2018 | 42.89 | 42.89 | 42.74 | 42.74 | 9,415 | -0.23(-0.52%) |
Sep 24, 2018 | 42.91 | 43.00 | 42.89 | 42.96 | 2,839 | -0.40(-0.92%) |
Sep 21, 2018 | 43.35 | 43.36 | 43.20 | 43.36 | 5,320 | -0.41(-0.93%) |
Sep 20, 2018 | 43.51 | 43.77 | 43.49 | 43.77 | 5,009 | +0.46(+1.06%) |
Sep 19, 2018 | 43.21 | 43.35 | 43.20 | 43.31 | 3,633 | +0.17(+0.39%) |
Sep 18, 2018 | 43.15 | 43.15 | 43.01 | 43.14 | 5,193 | +0.25(+0.59%) |
Sep 17, 2018 | 43.04 | 43.04 | 42.81 | 42.89 | 4,729 | +0.22(+0.51%) |
Sep 14, 2018 | 42.71 | 42.71 | 42.50 | 42.67 | 6,917 | -0.23(-0.55%) |
Sep 13, 2018 | 42.89 | 42.91 | 42.80 | 42.91 | 4,512 | +0.35(+0.82%) |
Sep 12, 2018 | 42.52 | 42.67 | 42.36 | 42.56 | 6,271 | +0.01(+0.02%) |
Sep 11, 2018 | 42.37 | 42.61 | 42.37 | 42.55 | 5,150 | +0.01(+0.02%) |
Sep 10, 2018 | 42.81 | 42.81 | 42.48 | 42.54 | 11,526 | +0.06(+0.13%) |
Sep 07, 2018 | 42.71 | 42.79 | 42.47 | 42.48 | 7,662 | -0.65(-1.50%) |
Sep 06, 2018 | 43.04 | 43.32 | 42.97 | 43.13 | 12,936 | +0.10(+0.24%) |
Sep 05, 2018 | 43.28 | 43.28 | 42.92 | 43.03 | 40,694 | -0.20(-0.46%) |
Sep 04, 2018 | 43.22 | 43.23 | 43.07 | 43.23 | 24,377 | -0.16(-0.37%) |
Aug 31, 2018 | 43.39 | 43.39 | 43.39 | 0 | -0.74(-1.67%) | |
Aug 30, 2018 | 43.83 | 44.21 | 43.79 | 44.12 | 6,968 | +0.00(+0.01%) |
Aug 29, 2018 | 44.02 | 44.16 | 43.98 | 44.12 | 1,794 | +0.23(+0.53%) |
Aug 28, 2018 | 43.96 | 43.96 | 43.84 | 43.89 | 2,643 | -0.02(-0.04%) |
Aug 27, 2018 | 43.92 | 43.92 | 43.80 | 43.90 | 5,012 | +0.26(+0.60%) |
Aug 24, 2018 | 43.56 | 43.65 | 43.51 | 43.64 | 16,601 | +0.57(+1.33%) |
Aug 23, 2018 | 43.38 | 43.38 | 42.96 | 43.07 | 5,549 | -0.26(-0.61%) |
Aug 22, 2018 | 43.23 | 43.61 | 43.23 | 43.33 | 3,858 | -0.35(-0.81%) |
Aug 21, 2018 | 42.84 | 43.68 | 42.84 | 43.68 | 6,851 | +0.83(+1.95%) |
Aug 20, 2018 | 42.84 | 43.16 | 42.69 | 42.85 | 3,978 | -0.06(-0.13%) |
Aug 17, 2018 | 42.30 | 43.17 | 42.23 | 42.91 | 6,065 | +0.34(+0.79%) |
Aug 16, 2018 | 42.04 | 42.67 | 42.04 | 42.57 | 4,395 | +0.49(+1.16%) |
Aug 15, 2018 | 42.07 | 42.10 | 41.60 | 42.08 | 12,101 | -0.42(-0.99%) |
Aug 14, 2018 | 42.44 | 42.63 | 42.24 | 42.50 | 15,886 | +0.33(+0.78%) |
Aug 13, 2018 | 42.45 | 42.78 | 42.13 | 42.17 | 36,184 | -0.31(-0.73%) |
Aug 10, 2018 | 42.34 | 42.62 | 42.33 | 42.48 | 8,513 | -0.85(-1.95%) |
Aug 09, 2018 | 43.18 | 43.41 | 43.11 | 43.33 | 5,377 | -0.23(-0.54%) |
Aug 08, 2018 | 43.67 | 43.67 | 43.50 | 43.56 | 8,395 | -0.62(-1.39%) |
Aug 07, 2018 | 44.05 | 44.18 | 43.79 | 44.18 | 31,528 | +0.30(+0.67%) |
Aug 06, 2018 | 43.60 | 44.15 | 43.55 | 43.88 | 5,801 | -0.05(-0.11%) |
Aug 03, 2018 | 44.10 | 44.10 | 43.87 | 43.93 | 13,514 | -0.11(-0.26%) |
Aug 02, 2018 | 43.50 | 44.44 | 43.42 | 44.04 | 141,808 | +0.08(+0.19%) |