Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.33 | 38.80 | 38.33 | 38.72 | 14,761 | +1.08(+2.86%) |
Oct 30, 2018 | 37.17 | 37.70 | 37.17 | 37.64 | 34,859 | +0.67(+1.81%) |
Oct 29, 2018 | 38.06 | 38.39 | 36.53 | 36.97 | 36,575 | -0.97(-2.57%) |
Oct 26, 2018 | 37.81 | 38.36 | 37.39 | 37.94 | 60,636 | -0.80(-2.07%) |
Oct 25, 2018 | 38.44 | 38.97 | 38.23 | 38.74 | 28,235 | +0.51(+1.33%) |
Oct 24, 2018 | 39.57 | 39.69 | 38.23 | 38.23 | 19,322 | -1.56(-3.92%) |
Oct 23, 2018 | 39.50 | 39.97 | 39.19 | 39.79 | 42,947 | -0.62(-1.54%) |
Oct 22, 2018 | 40.32 | 40.47 | 40.16 | 40.42 | 25,680 | +0.30(+0.75%) |
Oct 19, 2018 | 40.61 | 40.84 | 40.06 | 40.11 | 15,979 | -0.14(-0.35%) |
Oct 18, 2018 | 40.96 | 40.96 | 40.04 | 40.26 | 50,105 | -0.95(-2.29%) |
Oct 17, 2018 | 41.47 | 41.52 | 41.03 | 41.20 | 11,943 | -0.54(-1.29%) |
Oct 16, 2018 | 41.23 | 41.77 | 41.23 | 41.74 | 36,313 | +1.22(+3.01%) |
Oct 15, 2018 | 40.78 | 41.13 | 40.38 | 40.52 | 8,989 | -0.72(-1.74%) |
Oct 12, 2018 | 40.99 | 41.32 | 40.70 | 41.24 | 19,365 | +1.22(+3.05%) |
Oct 11, 2018 | 40.18 | 40.75 | 39.70 | 40.02 | 25,642 | -0.54(-1.33%) |
Oct 10, 2018 | 41.59 | 41.79 | 40.45 | 40.56 | 49,185 | -1.48(-3.53%) |
Oct 09, 2018 | 41.71 | 42.30 | 41.58 | 42.04 | 34,077 | -0.25(-0.58%) |
Oct 08, 2018 | 42.18 | 42.52 | 41.66 | 42.29 | 29,650 | -0.38(-0.89%) |
Oct 05, 2018 | 42.90 | 43.11 | 42.36 | 42.67 | 13,968 | -0.31(-0.71%) |
Oct 04, 2018 | 43.73 | 43.94 | 42.92 | 42.97 | 15,128 | -1.23(-2.77%) |
Oct 03, 2018 | 44.31 | 44.47 | 43.95 | 44.20 | 23,493 | -0.13(-0.30%) |
Oct 02, 2018 | 44.53 | 44.70 | 44.17 | 44.33 | 31,105 | -0.65(-1.45%) |
Oct 01, 2018 | 45.05 | 45.22 | 44.89 | 44.98 | 15,252 | +0.28(+0.63%) |
Sep 28, 2018 | 44.77 | 45.01 | 44.68 | 44.70 | 13,968 | -0.10(-0.23%) |
Sep 27, 2018 | 44.89 | 45.09 | 44.76 | 44.80 | 54,567 | -0.09(-0.21%) |
Sep 26, 2018 | 44.97 | 45.23 | 44.90 | 44.90 | 16,966 | -0.04(-0.08%) |
Sep 25, 2018 | 44.86 | 45.12 | 44.61 | 44.93 | 18,482 | +0.61(+1.37%) |
Sep 24, 2018 | 44.49 | 44.59 | 44.31 | 44.33 | 14,994 | -0.36(-0.81%) |
Sep 21, 2018 | 44.76 | 44.92 | 44.63 | 44.69 | 9,970 | +0.09(+0.21%) |
Sep 20, 2018 | 44.49 | 44.75 | 44.41 | 44.59 | 15,311 | +0.11(+0.25%) |
Sep 19, 2018 | 44.43 | 44.64 | 44.36 | 44.48 | 11,319 | +0.03(+0.07%) |
Sep 18, 2018 | 44.35 | 44.52 | 44.35 | 44.45 | 7,350 | +0.30(+0.67%) |
Sep 17, 2018 | 44.42 | 44.54 | 44.15 | 44.15 | 7,042 | -0.29(-0.66%) |
Sep 14, 2018 | 44.42 | 44.58 | 44.40 | 44.44 | 11,879 | +0.08(+0.17%) |
Sep 13, 2018 | 44.38 | 44.66 | 44.33 | 44.37 | 20,468 | +0.20(+0.46%) |
Sep 12, 2018 | 43.89 | 44.20 | 43.60 | 44.17 | 18,357 | +0.20(+0.44%) |
Sep 11, 2018 | 43.50 | 43.97 | 43.50 | 43.97 | 13,712 | +0.26(+0.60%) |
Sep 10, 2018 | 43.89 | 43.90 | 43.61 | 43.71 | 12,433 | -0.07(-0.17%) |
Sep 07, 2018 | 43.65 | 44.19 | 43.61 | 43.78 | 11,667 | -0.27(-0.62%) |
Sep 06, 2018 | 44.11 | 44.13 | 43.74 | 44.06 | 21,222 | -0.14(-0.32%) |
Sep 05, 2018 | 44.55 | 44.55 | 43.98 | 44.20 | 17,188 | -0.81(-1.80%) |
Sep 04, 2018 | 44.77 | 45.01 | 44.49 | 45.01 | 51,776 | +0.19(+0.42%) |
Aug 31, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 45.17 | 45.17 | 44.78 | 44.82 | 33,070 | -0.34(-0.74%) |
Aug 29, 2018 | 44.86 | 45.20 | 44.86 | 45.16 | 51,813 | +0.21(+0.46%) |
Aug 28, 2018 | 45.22 | 45.22 | 44.89 | 44.95 | 26,768 | -0.38(-0.83%) |
Aug 27, 2018 | 45.21 | 45.44 | 45.21 | 45.33 | 43,793 | +0.49(+1.09%) |
Aug 24, 2018 | 44.43 | 44.93 | 44.43 | 44.84 | 113,919 | +0.59(+1.33%) |
Aug 23, 2018 | 44.14 | 44.44 | 44.14 | 44.25 | 17,749 | +0.08(+0.18%) |
Aug 22, 2018 | 43.91 | 44.18 | 43.88 | 44.17 | 23,809 | +0.44(+1.02%) |
Aug 21, 2018 | 43.24 | 43.94 | 43.24 | 43.73 | 26,405 | +0.41(+0.94%) |
Aug 20, 2018 | 43.20 | 43.41 | 42.90 | 43.32 | 17,540 | +0.31(+0.72%) |
Aug 17, 2018 | 42.58 | 43.07 | 42.58 | 43.01 | 49,428 | +0.28(+0.66%) |
Aug 16, 2018 | 42.72 | 42.90 | 42.50 | 42.73 | 137,682 | +0.29(+0.67%) |
Aug 15, 2018 | 42.83 | 42.84 | 42.24 | 42.44 | 36,001 | -1.07(-2.45%) |
Aug 14, 2018 | 43.74 | 43.79 | 43.32 | 43.51 | 30,261 | -0.28(-0.65%) |
Aug 13, 2018 | 44.13 | 44.23 | 43.74 | 43.79 | 40,846 | -0.62(-1.40%) |
Aug 10, 2018 | 44.69 | 44.69 | 44.31 | 44.41 | 28,638 | -0.57(-1.26%) |
Aug 09, 2018 | 45.33 | 45.33 | 44.93 | 44.98 | 11,086 | -0.31(-0.69%) |
Aug 08, 2018 | 45.31 | 45.31 | 44.92 | 45.29 | 26,671 | +0.04(+0.08%) |
Aug 07, 2018 | 45.32 | 45.48 | 45.16 | 45.26 | 13,879 | +0.15(+0.34%) |
Aug 06, 2018 | 45.22 | 45.22 | 45.03 | 45.10 | 17,336 | -0.19(-0.42%) |
Aug 03, 2018 | 45.47 | 45.63 | 45.16 | 45.29 | 18,880 | +0.04(+0.08%) |
Aug 02, 2018 | 44.92 | 45.25 | 44.89 | 45.25 | 21,860 | +0.21(+0.46%) |