Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.46 | 42.59 | 41.91 | 42.12 | 463,695 | -0.20(-0.47%) |
Oct 30, 2018 | 40.87 | 42.36 | 40.87 | 42.32 | 371,131 | +1.39(+3.39%) |
Oct 29, 2018 | 41.16 | 42.00 | 40.63 | 40.93 | 202,616 | +0.07(+0.17%) |
Oct 26, 2018 | 41.93 | 41.93 | 40.63 | 40.86 | 468,093 | -1.37(-3.25%) |
Oct 25, 2018 | 41.31 | 42.40 | 41.11 | 42.24 | 297,657 | +0.99(+2.41%) |
Oct 24, 2018 | 41.34 | 42.11 | 41.19 | 41.24 | 446,557 | -0.04(-0.10%) |
Oct 23, 2018 | 41.17 | 41.62 | 40.48 | 41.29 | 617,582 | -0.22(-0.54%) |
Oct 22, 2018 | 41.47 | 41.90 | 41.25 | 41.51 | 206,447 | +0.16(+0.40%) |
Oct 19, 2018 | 40.51 | 41.40 | 40.43 | 41.35 | 357,436 | +0.70(+1.72%) |
Oct 18, 2018 | 40.65 | 41.14 | 40.42 | 40.65 | 342,783 | -0.03(-0.06%) |
Oct 17, 2018 | 40.58 | 40.76 | 40.09 | 40.67 | 406,463 | -0.06(-0.15%) |
Oct 16, 2018 | 40.11 | 40.93 | 39.86 | 40.73 | 414,767 | +0.71(+1.77%) |
Oct 15, 2018 | 39.43 | 40.24 | 39.01 | 40.03 | 412,559 | +0.70(+1.78%) |
Oct 12, 2018 | 39.08 | 39.46 | 38.66 | 39.33 | 305,695 | +0.57(+1.47%) |
Oct 11, 2018 | 39.21 | 39.74 | 38.63 | 38.76 | 551,724 | -0.17(-0.44%) |
Oct 10, 2018 | 39.18 | 39.43 | 38.38 | 38.93 | 491,774 | +0.04(+0.11%) |
Oct 09, 2018 | 38.62 | 39.40 | 38.45 | 38.89 | 545,123 | +0.20(+0.51%) |
Oct 08, 2018 | 38.25 | 38.99 | 38.14 | 38.69 | 340,329 | +0.35(+0.90%) |
Oct 05, 2018 | 38.38 | 38.64 | 38.05 | 38.34 | 438,461 | +0.11(+0.29%) |
Oct 04, 2018 | 38.27 | 38.44 | 37.86 | 38.23 | 746,665 | -0.03(-0.09%) |
Oct 03, 2018 | 38.12 | 38.48 | 37.55 | 38.26 | 781,007 | +0.54(+1.44%) |
Oct 02, 2018 | 38.45 | 38.71 | 37.19 | 37.72 | 1,676,627 | -1.16(-2.98%) |
Oct 01, 2018 | 36.86 | 39.27 | 36.81 | 38.88 | 2,969,530 | -2.85(-6.83%) |
Sep 28, 2018 | 41.08 | 42.20 | 40.95 | 41.73 | 592,061 | +0.65(+1.58%) |
Sep 27, 2018 | 41.43 | 41.77 | 40.95 | 41.08 | 329,180 | -0.43(-1.04%) |
Sep 26, 2018 | 42.55 | 42.72 | 41.34 | 41.51 | 298,181 | -0.82(-1.94%) |
Sep 25, 2018 | 42.46 | 42.57 | 41.64 | 42.33 | 305,575 | -0.09(-0.20%) |
Sep 24, 2018 | 42.81 | 43.02 | 42.20 | 42.42 | 323,105 | -0.39(-0.91%) |
Sep 21, 2018 | 43.28 | 43.52 | 42.25 | 42.81 | 382,322 | -0.48(-1.10%) |
Sep 20, 2018 | 42.76 | 43.43 | 42.59 | 43.28 | 168,285 | +0.65(+1.52%) |
Sep 19, 2018 | 43.37 | 43.93 | 42.42 | 42.63 | 497,637 | -0.91(-2.08%) |
Sep 18, 2018 | 43.89 | 43.93 | 41.43 | 43.54 | 448,456 | -0.48(-1.08%) |
Sep 17, 2018 | 43.76 | 44.06 | 43.24 | 44.02 | 269,532 | +0.09(+0.20%) |
Sep 14, 2018 | 43.24 | 43.97 | 42.94 | 43.93 | 383,595 | +0.82(+1.90%) |
Sep 13, 2018 | 44.23 | 44.54 | 42.84 | 43.11 | 394,398 | -1.34(-3.01%) |
Sep 12, 2018 | 43.63 | 44.54 | 43.41 | 44.45 | 339,693 | +0.73(+1.68%) |
Sep 11, 2018 | 44.02 | 44.06 | 43.20 | 43.71 | 430,479 | +0.09(+0.20%) |
Sep 10, 2018 | 42.85 | 43.89 | 42.85 | 43.63 | 497,465 | +0.91(+2.12%) |
Sep 07, 2018 | 42.46 | 42.72 | 42.14 | 42.72 | 305,927 | +0.26(+0.61%) |
Sep 06, 2018 | 42.59 | 43.13 | 42.20 | 42.46 | 343,711 | -0.22(-0.51%) |
Sep 05, 2018 | 42.72 | 43.11 | 42.25 | 42.68 | 276,893 | +0.00(+0.00%) |
Sep 04, 2018 | 42.59 | 42.76 | 41.94 | 42.68 | 307,479 | -0.04(-0.10%) |
Aug 31, 2018 | 42.72 | 42.72 | 42.72 | 0 | +0.78(+1.85%) | |
Aug 30, 2018 | 42.20 | 42.85 | 41.77 | 41.94 | 354,675 | -0.22(-0.51%) |
Aug 29, 2018 | 42.16 | 42.68 | 41.99 | 42.16 | 266,968 | +0.00(+0.00%) |
Aug 28, 2018 | 43.20 | 43.50 | 41.86 | 42.16 | 460,283 | -0.99(-2.30%) |
Aug 27, 2018 | 43.33 | 43.76 | 43.05 | 43.15 | 260,605 | -0.13(-0.30%) |
Aug 24, 2018 | 43.37 | 43.82 | 43.11 | 43.28 | 181,264 | +0.00(+0.00%) |
Aug 23, 2018 | 43.11 | 43.50 | 42.89 | 43.28 | 217,311 | +0.17(+0.40%) |
Aug 22, 2018 | 43.07 | 43.71 | 42.98 | 43.11 | 490,856 | -0.09(-0.20%) |
Aug 21, 2018 | 42.81 | 43.24 | 42.55 | 43.20 | 488,225 | +0.39(+0.91%) |
Aug 20, 2018 | 42.94 | 43.46 | 42.76 | 42.81 | 336,170 | -0.04(-0.10%) |
Aug 17, 2018 | 42.85 | 43.20 | 42.81 | 42.85 | 265,762 | -0.09(-0.20%) |
Aug 16, 2018 | 42.51 | 43.41 | 42.33 | 42.94 | 312,045 | +0.52(+1.22%) |
Aug 15, 2018 | 42.89 | 43.07 | 42.33 | 42.42 | 305,519 | -0.50(-1.16%) |
Aug 14, 2018 | 41.77 | 43.15 | 41.77 | 42.92 | 473,156 | +1.36(+3.27%) |
Aug 13, 2018 | 41.68 | 42.59 | 41.38 | 41.56 | 508,083 | -0.04(-0.10%) |
Aug 10, 2018 | 39.48 | 41.81 | 39.48 | 41.60 | 693,689 | +1.08(+2.67%) |
Aug 09, 2018 | 40.30 | 40.91 | 40.22 | 40.52 | 370,757 | +0.22(+0.54%) |
Aug 08, 2018 | 39.87 | 40.67 | 39.22 | 40.30 | 332,711 | +0.26(+0.65%) |
Aug 07, 2018 | 39.40 | 40.73 | 39.09 | 40.04 | 683,650 | +0.73(+1.87%) |
Aug 06, 2018 | 38.62 | 39.35 | 38.36 | 39.31 | 398,808 | +0.78(+2.02%) |
Aug 03, 2018 | 38.01 | 38.68 | 37.97 | 38.53 | 357,088 | +0.61(+1.60%) |
Aug 02, 2018 | 37.93 | 38.53 | 37.58 | 37.93 | 438,095 | -0.21(-0.56%) |