Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.71 | 40.02 | 39.29 | 39.43 | 297,919 | +0.17(+0.42%) |
Oct 30, 2018 | 39.01 | 39.36 | 37.95 | 39.27 | 230,941 | +0.35(+0.90%) |
Oct 29, 2018 | 38.91 | 39.68 | 38.44 | 38.92 | 182,039 | +0.57(+1.49%) |
Oct 26, 2018 | 38.25 | 39.16 | 37.90 | 38.35 | 363,386 | -0.30(-0.78%) |
Oct 25, 2018 | 36.76 | 39.13 | 36.76 | 38.65 | 423,970 | +2.44(+6.73%) |
Oct 24, 2018 | 38.49 | 38.50 | 36.17 | 36.22 | 393,857 | -2.38(-6.17%) |
Oct 23, 2018 | 38.29 | 39.02 | 38.04 | 38.60 | 335,378 | -0.52(-1.34%) |
Oct 22, 2018 | 40.46 | 40.57 | 38.85 | 39.12 | 395,720 | -0.82(-2.05%) |
Oct 19, 2018 | 37.72 | 40.45 | 37.60 | 39.94 | 560,796 | +0.33(+0.84%) |
Oct 18, 2018 | 40.27 | 40.51 | 39.35 | 39.61 | 383,460 | -0.80(-1.98%) |
Oct 17, 2018 | 40.06 | 40.77 | 39.61 | 40.41 | 396,920 | +0.15(+0.37%) |
Oct 16, 2018 | 40.41 | 40.41 | 39.63 | 40.26 | 531,193 | +0.04(+0.09%) |
Oct 15, 2018 | 39.76 | 40.54 | 39.55 | 40.22 | 337,182 | +0.49(+1.23%) |
Oct 12, 2018 | 40.96 | 40.96 | 38.49 | 39.74 | 695,449 | -0.72(-1.77%) |
Oct 11, 2018 | 41.01 | 41.42 | 40.45 | 40.45 | 455,238 | -0.76(-1.85%) |
Oct 10, 2018 | 41.87 | 42.20 | 41.10 | 41.22 | 259,340 | -0.76(-1.82%) |
Oct 09, 2018 | 42.04 | 42.20 | 41.74 | 41.98 | 247,551 | -0.17(-0.41%) |
Oct 08, 2018 | 41.98 | 42.50 | 41.72 | 42.15 | 258,656 | +0.10(+0.24%) |
Oct 05, 2018 | 42.89 | 42.89 | 41.84 | 42.05 | 175,330 | -0.73(-1.70%) |
Oct 04, 2018 | 42.87 | 43.44 | 42.47 | 42.78 | 198,042 | -0.20(-0.47%) |
Oct 03, 2018 | 41.26 | 43.06 | 40.48 | 42.98 | 318,935 | +1.85(+4.49%) |
Oct 02, 2018 | 41.32 | 41.47 | 40.90 | 41.13 | 250,585 | -0.16(-0.38%) |
Oct 01, 2018 | 42.24 | 42.49 | 41.23 | 41.29 | 216,596 | -0.73(-1.73%) |
Sep 28, 2018 | 41.51 | 42.29 | 41.51 | 42.02 | 347,071 | +0.37(+0.88%) |
Sep 27, 2018 | 42.38 | 42.71 | 41.56 | 41.65 | 239,119 | -0.74(-1.74%) |
Sep 26, 2018 | 43.26 | 43.30 | 42.29 | 42.38 | 323,398 | -0.78(-1.81%) |
Sep 25, 2018 | 43.49 | 43.58 | 43.12 | 43.16 | 245,681 | -0.37(-0.84%) |
Sep 24, 2018 | 44.40 | 44.40 | 43.26 | 43.53 | 286,777 | -0.87(-1.96%) |
Sep 21, 2018 | 45.09 | 45.47 | 44.27 | 44.40 | 1,653,448 | -0.69(-1.53%) |
Sep 20, 2018 | 43.58 | 45.78 | 43.58 | 45.09 | 1,004,499 | +1.70(+3.91%) |
Sep 19, 2018 | 43.12 | 43.94 | 43.12 | 43.39 | 427,219 | +0.28(+0.64%) |
Sep 18, 2018 | 43.44 | 43.71 | 43.03 | 43.12 | 353,849 | -0.23(-0.53%) |
Sep 17, 2018 | 44.17 | 44.31 | 43.03 | 43.35 | 308,539 | -0.78(-1.77%) |
Sep 14, 2018 | 43.49 | 44.45 | 43.49 | 44.13 | 278,717 | +0.64(+1.48%) |
Sep 13, 2018 | 43.62 | 43.73 | 43.03 | 43.49 | 249,637 | +0.09(+0.21%) |
Sep 12, 2018 | 44.49 | 44.79 | 43.26 | 43.39 | 299,275 | -1.19(-2.67%) |
Sep 11, 2018 | 44.40 | 45.05 | 44.27 | 44.59 | 249,889 | +0.05(+0.10%) |
Sep 10, 2018 | 45.64 | 45.64 | 44.08 | 44.54 | 425,865 | -1.01(-2.22%) |
Sep 07, 2018 | 45.60 | 45.64 | 45.18 | 45.55 | 220,837 | +0.14(+0.30%) |
Sep 06, 2018 | 45.64 | 45.87 | 45.39 | 45.41 | 198,037 | -0.37(-0.80%) |
Sep 05, 2018 | 45.50 | 46.33 | 45.41 | 45.78 | 212,640 | +0.05(+0.10%) |
Sep 04, 2018 | 45.60 | 46.10 | 45.46 | 45.73 | 348,366 | +0.18(+0.40%) |
Aug 31, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.50(+1.12%) | |
Aug 30, 2018 | 45.27 | 45.44 | 44.82 | 45.05 | 296,402 | -0.37(-0.81%) |
Aug 29, 2018 | 45.78 | 45.82 | 45.18 | 45.41 | 191,378 | -0.14(-0.30%) |
Aug 28, 2018 | 45.87 | 45.92 | 45.46 | 45.55 | 260,042 | -0.28(-0.60%) |
Aug 27, 2018 | 45.92 | 46.15 | 45.69 | 45.82 | 369,000 | +0.09(+0.20%) |
Aug 24, 2018 | 46.05 | 46.10 | 45.69 | 45.73 | 336,924 | -0.14(-0.30%) |
Aug 23, 2018 | 45.73 | 45.94 | 45.50 | 45.87 | 230,498 | +0.09(+0.20%) |
Aug 22, 2018 | 45.78 | 46.10 | 45.60 | 45.78 | 290,542 | -0.14(-0.30%) |
Aug 21, 2018 | 45.55 | 46.19 | 45.55 | 45.92 | 301,879 | +0.37(+0.81%) |
Aug 20, 2018 | 45.55 | 45.73 | 45.11 | 45.55 | 204,551 | +0.05(+0.10%) |
Aug 17, 2018 | 45.14 | 45.50 | 45.05 | 45.50 | 170,696 | +0.23(+0.51%) |
Aug 16, 2018 | 44.86 | 45.55 | 44.86 | 45.27 | 266,737 | +0.60(+1.33%) |
Aug 15, 2018 | 45.00 | 45.46 | 44.63 | 44.68 | 278,110 | -0.50(-1.12%) |
Aug 14, 2018 | 44.54 | 45.37 | 44.36 | 45.18 | 187,806 | +0.64(+1.44%) |
Aug 13, 2018 | 44.82 | 44.91 | 44.45 | 44.54 | 283,232 | -0.28(-0.61%) |
Aug 10, 2018 | 44.59 | 45.05 | 44.40 | 44.82 | 204,160 | -0.02(-0.05%) |
Aug 09, 2018 | 45.32 | 45.64 | 44.68 | 44.84 | 225,985 | -0.48(-1.06%) |
Aug 08, 2018 | 44.68 | 45.55 | 44.54 | 45.32 | 490,317 | +0.60(+1.33%) |
Aug 07, 2018 | 44.77 | 45.14 | 44.63 | 44.72 | 305,665 | -0.05(-0.10%) |
Aug 06, 2018 | 44.86 | 45.11 | 44.49 | 44.77 | 158,094 | -0.09(-0.20%) |
Aug 03, 2018 | 45.60 | 45.78 | 44.38 | 44.86 | 638,532 | -0.23(-0.51%) |
Aug 02, 2018 | 43.35 | 45.18 | 43.30 | 45.09 | 850,073 | +1.33(+3.04%) |