Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.44 | 39.08 | 38.44 | 38.53 | 283,616 | +0.43(+1.12%) |
Oct 30, 2018 | 37.81 | 38.14 | 37.34 | 38.10 | 387,800 | +0.50(+1.34%) |
Oct 29, 2018 | 37.41 | 38.13 | 37.27 | 37.60 | 377,140 | +0.67(+1.81%) |
Oct 26, 2018 | 36.68 | 37.25 | 36.50 | 36.93 | 466,502 | -0.29(-0.79%) |
Oct 25, 2018 | 36.54 | 37.52 | 36.52 | 37.22 | 372,602 | +0.95(+2.62%) |
Oct 24, 2018 | 37.55 | 37.55 | 36.23 | 36.28 | 334,210 | -1.29(-3.44%) |
Oct 23, 2018 | 36.90 | 37.83 | 36.76 | 37.57 | 421,594 | +0.04(+0.11%) |
Oct 22, 2018 | 38.79 | 38.79 | 37.46 | 37.52 | 224,591 | -1.13(-2.92%) |
Oct 19, 2018 | 38.57 | 39.15 | 38.32 | 38.65 | 270,772 | -0.09(-0.24%) |
Oct 18, 2018 | 39.31 | 39.66 | 38.70 | 38.75 | 154,225 | -0.67(-1.70%) |
Oct 17, 2018 | 38.81 | 39.72 | 38.56 | 39.42 | 292,992 | +0.54(+1.38%) |
Oct 16, 2018 | 38.93 | 38.93 | 38.31 | 38.88 | 338,477 | +0.14(+0.37%) |
Oct 15, 2018 | 38.78 | 39.12 | 38.60 | 38.74 | 228,511 | -0.03(-0.06%) |
Oct 12, 2018 | 40.20 | 40.20 | 37.95 | 38.76 | 488,250 | -0.93(-2.34%) |
Oct 11, 2018 | 40.83 | 40.84 | 39.68 | 39.69 | 589,823 | -1.27(-3.11%) |
Oct 10, 2018 | 41.67 | 42.05 | 40.94 | 40.96 | 353,798 | -0.65(-1.57%) |
Oct 09, 2018 | 41.65 | 41.87 | 41.42 | 41.62 | 471,743 | -0.19(-0.46%) |
Oct 08, 2018 | 41.39 | 41.93 | 41.27 | 41.81 | 491,672 | +0.39(+0.93%) |
Oct 05, 2018 | 41.88 | 41.95 | 41.33 | 41.42 | 588,744 | -0.32(-0.76%) |
Oct 04, 2018 | 41.59 | 42.29 | 41.42 | 41.74 | 1,633,662 | +0.18(+0.44%) |
Oct 03, 2018 | 40.92 | 41.72 | 40.84 | 41.56 | 205,642 | +0.87(+2.14%) |
Oct 02, 2018 | 40.72 | 41.03 | 40.46 | 40.69 | 273,864 | -0.13(-0.31%) |
Oct 01, 2018 | 41.27 | 41.32 | 40.70 | 40.81 | 168,412 | -0.20(-0.49%) |
Sep 28, 2018 | 40.99 | 41.24 | 40.84 | 41.01 | 506,174 | -0.17(-0.41%) |
Sep 27, 2018 | 41.70 | 41.70 | 41.17 | 41.18 | 121,593 | -0.44(-1.07%) |
Sep 26, 2018 | 42.42 | 42.49 | 41.58 | 41.63 | 141,191 | -0.72(-1.71%) |
Sep 25, 2018 | 42.62 | 42.62 | 42.32 | 42.35 | 66,759 | -0.12(-0.27%) |
Sep 24, 2018 | 43.02 | 43.07 | 42.42 | 42.47 | 84,598 | -0.61(-1.41%) |
Sep 21, 2018 | 43.36 | 43.36 | 43.00 | 43.07 | 73,499 | -0.15(-0.35%) |
Sep 20, 2018 | 42.84 | 43.38 | 42.84 | 43.22 | 125,090 | +0.54(+1.27%) |
Sep 19, 2018 | 42.05 | 42.77 | 42.05 | 42.68 | 191,240 | +0.61(+1.44%) |
Sep 18, 2018 | 42.17 | 42.17 | 41.97 | 42.07 | 296,397 | -0.09(-0.22%) |
Sep 17, 2018 | 42.40 | 42.55 | 42.06 | 42.17 | 125,028 | -0.25(-0.59%) |
Sep 14, 2018 | 42.20 | 42.47 | 42.20 | 42.42 | 106,165 | +0.27(+0.65%) |
Sep 13, 2018 | 42.70 | 42.83 | 42.11 | 42.14 | 349,851 | -0.47(-1.09%) |
Sep 12, 2018 | 43.35 | 43.42 | 42.55 | 42.61 | 140,219 | -0.82(-1.88%) |
Sep 11, 2018 | 43.22 | 43.65 | 43.22 | 43.42 | 140,421 | +0.12(+0.29%) |
Sep 10, 2018 | 43.56 | 43.59 | 43.26 | 43.30 | 72,153 | -0.09(-0.21%) |
Sep 07, 2018 | 43.56 | 43.60 | 43.16 | 43.39 | 100,401 | -0.03(-0.08%) |
Sep 06, 2018 | 43.60 | 43.73 | 43.39 | 43.42 | 170,717 | -0.20(-0.46%) |
Sep 05, 2018 | 43.46 | 43.79 | 43.46 | 43.62 | 102,798 | +0.12(+0.29%) |
Sep 04, 2018 | 43.27 | 43.61 | 43.13 | 43.50 | 114,878 | +0.22(+0.52%) |
Aug 31, 2018 | 43.27 | 43.27 | 43.27 | 0 | +0.19(+0.44%) | |
Aug 30, 2018 | 43.33 | 43.38 | 43.07 | 43.08 | 83,707 | -0.35(-0.81%) |
Aug 29, 2018 | 43.54 | 43.54 | 43.14 | 43.43 | 219,333 | -0.08(-0.19%) |
Aug 28, 2018 | 43.75 | 43.75 | 43.33 | 43.51 | 70,112 | -0.10(-0.23%) |
Aug 27, 2018 | 43.51 | 43.90 | 43.48 | 43.61 | 178,229 | +0.26(+0.60%) |
Aug 24, 2018 | 43.56 | 43.58 | 43.32 | 43.36 | 290,274 | -0.07(-0.15%) |
Aug 23, 2018 | 43.72 | 43.72 | 43.28 | 43.42 | 56,177 | -0.31(-0.70%) |
Aug 22, 2018 | 43.72 | 43.88 | 43.63 | 43.73 | 167,720 | -0.15(-0.34%) |
Aug 21, 2018 | 43.58 | 44.15 | 43.53 | 43.88 | 148,866 | +0.33(+0.76%) |
Aug 20, 2018 | 43.40 | 43.58 | 43.22 | 43.55 | 69,065 | +0.14(+0.33%) |
Aug 17, 2018 | 43.17 | 43.44 | 43.17 | 43.41 | 122,378 | +0.11(+0.25%) |
Aug 16, 2018 | 42.82 | 43.51 | 42.82 | 43.30 | 527,777 | +0.72(+1.68%) |
Aug 15, 2018 | 42.72 | 42.91 | 42.47 | 42.58 | 137,392 | -0.45(-1.05%) |
Aug 14, 2018 | 42.48 | 43.14 | 42.48 | 43.03 | 94,671 | +0.65(+1.53%) |
Aug 13, 2018 | 42.67 | 42.92 | 42.37 | 42.38 | 93,525 | -0.34(-0.80%) |
Aug 10, 2018 | 42.57 | 42.87 | 42.42 | 42.72 | 353,565 | -0.27(-0.64%) |
Aug 09, 2018 | 43.20 | 43.29 | 42.91 | 43.00 | 68,297 | -0.21(-0.48%) |
Aug 08, 2018 | 42.99 | 43.29 | 42.82 | 43.21 | 101,322 | +0.27(+0.64%) |
Aug 07, 2018 | 42.87 | 43.20 | 42.84 | 42.93 | 125,005 | +0.16(+0.37%) |
Aug 06, 2018 | 42.75 | 42.92 | 42.49 | 42.77 | 123,525 | +0.02(+0.06%) |
Aug 03, 2018 | 42.81 | 43.00 | 42.64 | 42.75 | 113,251 | -0.08(-0.19%) |
Aug 02, 2018 | 42.36 | 42.97 | 42.28 | 42.83 | 219,389 | +0.25(+0.59%) |