Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.66 | 40.85 | 40.37 | 40.41 | 377,889 | -0.28(-0.68%) |
Oct 30, 2018 | 40.66 | 40.77 | 40.45 | 40.68 | 305,178 | +0.08(+0.19%) |
Oct 29, 2018 | 40.51 | 40.71 | 40.32 | 40.60 | 419,175 | +0.15(+0.37%) |
Oct 26, 2018 | 40.55 | 40.61 | 40.20 | 40.45 | 374,528 | +0.02(+0.04%) |
Oct 25, 2018 | 40.31 | 40.63 | 40.23 | 40.44 | 626,709 | +0.06(+0.16%) |
Oct 24, 2018 | 40.59 | 40.66 | 40.33 | 40.37 | 773,198 | -0.17(-0.43%) |
Oct 23, 2018 | 40.74 | 40.86 | 40.42 | 40.55 | 1,254,132 | -0.20(-0.50%) |
Oct 22, 2018 | 40.70 | 40.85 | 40.66 | 40.75 | 659,849 | +0.02(+0.04%) |
Oct 19, 2018 | 40.14 | 40.79 | 40.14 | 40.74 | 999,887 | +0.59(+1.47%) |
Oct 18, 2018 | 40.02 | 40.18 | 39.90 | 40.15 | 620,850 | +0.07(+0.18%) |
Oct 17, 2018 | 40.08 | 40.25 | 39.97 | 40.08 | 306,837 | -0.09(-0.23%) |
Oct 16, 2018 | 40.00 | 40.29 | 39.89 | 40.17 | 847,868 | +0.12(+0.29%) |
Oct 15, 2018 | 39.86 | 40.07 | 39.73 | 40.05 | 676,259 | +0.15(+0.37%) |
Oct 12, 2018 | 40.02 | 40.18 | 39.60 | 39.90 | 338,513 | -0.08(-0.20%) |
Oct 11, 2018 | 40.15 | 40.29 | 39.90 | 39.98 | 850,123 | -0.14(-0.35%) |
Oct 10, 2018 | 40.27 | 40.43 | 40.05 | 40.12 | 610,826 | -0.16(-0.41%) |
Oct 09, 2018 | 40.27 | 40.55 | 40.27 | 40.29 | 514,690 | +0.02(+0.04%) |
Oct 08, 2018 | 40.29 | 40.43 | 40.19 | 40.27 | 449,654 | +0.05(+0.12%) |
Oct 05, 2018 | 39.72 | 40.43 | 39.72 | 40.22 | 1,353,545 | +0.83(+2.11%) |
Oct 04, 2018 | 39.56 | 39.66 | 39.21 | 39.39 | 1,118,512 | -0.28(-0.69%) |
Oct 03, 2018 | 39.77 | 39.82 | 39.51 | 39.67 | 601,457 | -0.09(-0.24%) |
Oct 02, 2018 | 39.60 | 39.79 | 39.42 | 39.76 | 810,946 | +0.15(+0.38%) |
Oct 01, 2018 | 39.73 | 39.83 | 39.61 | 39.61 | 526,775 | -0.12(-0.30%) |
Sep 28, 2018 | 39.72 | 39.83 | 39.64 | 39.73 | 1,125,366 | +0.11(+0.28%) |
Sep 27, 2018 | 39.71 | 39.83 | 39.60 | 39.62 | 337,260 | +0.02(+0.06%) |
Sep 26, 2018 | 39.78 | 39.87 | 39.58 | 39.60 | 466,730 | -0.16(-0.40%) |
Sep 25, 2018 | 39.60 | 39.80 | 39.55 | 39.75 | 454,236 | +0.12(+0.30%) |
Sep 24, 2018 | 39.65 | 39.69 | 39.49 | 39.64 | 357,405 | -0.02(-0.04%) |
Sep 21, 2018 | 40.19 | 40.26 | 39.36 | 39.65 | 2,000,411 | -0.68(-1.69%) |
Sep 20, 2018 | 40.51 | 40.51 | 40.30 | 40.33 | 894,532 | -0.12(-0.29%) |
Sep 19, 2018 | 40.51 | 40.53 | 40.32 | 40.45 | 518,850 | -0.02(-0.06%) |
Sep 18, 2018 | 40.41 | 40.50 | 40.29 | 40.48 | 434,198 | +0.09(+0.23%) |
Sep 17, 2018 | 40.26 | 40.40 | 40.24 | 40.38 | 328,185 | +0.14(+0.35%) |
Sep 14, 2018 | 40.32 | 40.44 | 40.21 | 40.24 | 497,334 | -0.13(-0.31%) |
Sep 13, 2018 | 40.15 | 40.41 | 40.15 | 40.37 | 194,506 | +0.21(+0.53%) |
Sep 12, 2018 | 40.41 | 40.51 | 40.03 | 40.15 | 740,444 | -0.31(-0.76%) |
Sep 11, 2018 | 40.51 | 40.66 | 40.37 | 40.46 | 188,392 | -0.11(-0.27%) |
Sep 10, 2018 | 40.55 | 40.74 | 40.52 | 40.57 | 618,526 | +0.07(+0.17%) |
Sep 07, 2018 | 40.54 | 40.55 | 40.31 | 40.50 | 1,070,644 | -0.05(-0.12%) |
Sep 06, 2018 | 40.41 | 40.76 | 40.34 | 40.55 | 497,765 | +0.19(+0.47%) |
Sep 05, 2018 | 40.22 | 40.44 | 40.22 | 40.36 | 634,700 | +0.19(+0.47%) |
Sep 04, 2018 | 40.37 | 40.41 | 40.03 | 40.17 | 886,488 | -0.15(-0.37%) |
Aug 31, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.04(+0.10%) | |
Aug 30, 2018 | 40.43 | 40.44 | 40.19 | 40.28 | 336,136 | -0.05(-0.13%) |
Aug 29, 2018 | 40.14 | 40.35 | 40.10 | 40.33 | 439,209 | +0.23(+0.56%) |
Aug 28, 2018 | 40.21 | 40.26 | 40.08 | 40.11 | 549,151 | -0.11(-0.27%) |
Aug 27, 2018 | 40.25 | 40.31 | 40.11 | 40.22 | 380,758 | +0.02(+0.04%) |
Aug 24, 2018 | 40.11 | 40.28 | 40.06 | 40.20 | 208,940 | +0.05(+0.14%) |
Aug 23, 2018 | 40.08 | 40.22 | 40.08 | 40.15 | 266,083 | +0.02(+0.06%) |
Aug 22, 2018 | 40.10 | 40.24 | 39.98 | 40.12 | 289,069 | +0.05(+0.14%) |
Aug 21, 2018 | 39.94 | 40.21 | 39.89 | 40.07 | 715,518 | +0.15(+0.37%) |
Aug 20, 2018 | 40.22 | 40.48 | 39.89 | 39.92 | 615,520 | -0.33(-0.81%) |
Aug 17, 2018 | 40.02 | 40.34 | 40.02 | 40.25 | 251,241 | +0.23(+0.58%) |
Aug 16, 2018 | 39.86 | 40.08 | 39.79 | 40.01 | 600,374 | +0.14(+0.35%) |
Aug 15, 2018 | 39.80 | 40.12 | 39.80 | 39.87 | 322,202 | +0.08(+0.20%) |
Aug 14, 2018 | 39.79 | 39.94 | 39.69 | 39.79 | 1,133,845 | +0.26(+0.65%) |
Aug 13, 2018 | 39.53 | 39.66 | 39.36 | 39.54 | 613,128 | -0.01(-0.02%) |
Aug 10, 2018 | 39.59 | 39.66 | 39.51 | 39.54 | 265,085 | -0.07(-0.18%) |
Aug 09, 2018 | 39.52 | 39.62 | 39.51 | 39.61 | 213,058 | +0.13(+0.34%) |
Aug 08, 2018 | 39.51 | 39.61 | 39.40 | 39.48 | 327,931 | -0.07(-0.18%) |
Aug 07, 2018 | 39.63 | 39.69 | 39.40 | 39.55 | 374,886 | -0.09(-0.24%) |
Aug 06, 2018 | 39.52 | 39.65 | 39.37 | 39.65 | 344,260 | +0.16(+0.40%) |
Aug 03, 2018 | 39.37 | 39.69 | 39.37 | 39.49 | 821,533 | +0.09(+0.22%) |
Aug 02, 2018 | 39.42 | 39.48 | 39.34 | 39.40 | 1,061,941 | +0.03(+0.08%) |