Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.33 | 43.67 | 42.33 | 43.10 | 5,819 | -0.13(-0.30%) |
Oct 30, 2018 | 42.00 | 43.23 | 42.00 | 43.23 | 4,513 | +0.71(+1.67%) |
Oct 29, 2018 | 44.00 | 44.00 | 42.52 | 42.52 | 9,167 | -0.78(-1.80%) |
Oct 26, 2018 | 43.84 | 43.84 | 43.09 | 43.30 | 12,000 | -0.32(-0.73%) |
Oct 25, 2018 | 43.64 | 43.64 | 42.45 | 43.62 | 9,735 | +0.09(+0.21%) |
Oct 24, 2018 | 44.50 | 45.00 | 43.53 | 43.53 | 6,802 | -0.55(-1.25%) |
Oct 23, 2018 | 43.93 | 44.08 | 43.44 | 44.08 | 6,544 | -0.19(-0.43%) |
Oct 22, 2018 | 42.62 | 44.48 | 42.62 | 44.27 | 5,977 | -0.21(-0.46%) |
Oct 19, 2018 | 44.50 | 44.54 | 44.01 | 44.48 | 4,900 | +0.41(+0.92%) |
Oct 18, 2018 | 44.38 | 44.39 | 43.86 | 44.07 | 124,686 | +0.43(+0.99%) |
Oct 17, 2018 | 44.16 | 44.16 | 42.87 | 43.64 | 3,143 | +0.94(+2.20%) |
Oct 16, 2018 | 42.49 | 43.44 | 42.49 | 42.70 | 9,455 | -0.21(-0.49%) |
Oct 15, 2018 | 43.21 | 43.21 | 42.29 | 42.91 | 21,220 | -0.07(-0.16%) |
Oct 12, 2018 | 41.94 | 43.03 | 41.78 | 42.98 | 10,400 | +0.19(+0.44%) |
Oct 11, 2018 | 42.79 | 43.00 | 42.43 | 42.79 | 24,683 | -0.58(-1.34%) |
Oct 10, 2018 | 44.25 | 44.30 | 43.37 | 43.37 | 195,829 | -1.03(-2.32%) |
Oct 09, 2018 | 44.76 | 44.76 | 44.12 | 44.40 | 256,836 | -1.29(-2.82%) |
Oct 08, 2018 | 45.93 | 46.07 | 45.52 | 45.69 | 3,835 | -0.34(-0.75%) |
Oct 05, 2018 | 46.16 | 46.16 | 45.64 | 46.03 | 12,800 | -0.10(-0.21%) |
Oct 04, 2018 | 45.38 | 46.14 | 45.38 | 46.13 | 4,232 | +0.40(+0.86%) |
Oct 03, 2018 | 45.73 | 45.85 | 45.50 | 45.73 | 2,302 | -0.59(-1.28%) |
Oct 02, 2018 | 46.34 | 46.61 | 46.06 | 46.33 | 1,829 | -0.23(-0.49%) |
Oct 01, 2018 | 45.78 | 46.87 | 45.78 | 46.56 | 5,483 | +1.34(+2.96%) |
Sep 28, 2018 | 45.62 | 45.62 | 44.82 | 45.22 | 2,600 | +0.18(+0.40%) |
Sep 27, 2018 | 44.23 | 45.45 | 44.23 | 45.04 | 35,209 | -0.27(-0.60%) |
Sep 26, 2018 | 44.71 | 45.79 | 44.71 | 45.31 | 28,658 | -0.25(-0.56%) |
Sep 25, 2018 | 45.92 | 46.12 | 45.01 | 45.56 | 4,933 | +0.88(+1.96%) |
Sep 24, 2018 | 44.60 | 44.69 | 44.43 | 44.69 | 2,862 | -0.21(-0.47%) |
Sep 21, 2018 | 45.13 | 45.13 | 44.90 | 44.90 | 2,300 | -0.67(-1.47%) |
Sep 20, 2018 | 45.06 | 45.57 | 45.06 | 45.57 | 4,273 | +0.10(+0.23%) |
Sep 19, 2018 | 44.91 | 45.47 | 44.91 | 45.47 | 2,215 | +0.15(+0.32%) |
Sep 18, 2018 | 45.84 | 46.04 | 45.00 | 45.32 | 2,655 | +0.87(+1.95%) |
Sep 17, 2018 | 44.29 | 44.57 | 43.94 | 44.45 | 3,613 | +0.25(+0.58%) |
Sep 14, 2018 | 44.00 | 44.42 | 44.00 | 44.20 | 26,400 | +0.80(+1.84%) |
Sep 13, 2018 | 42.96 | 43.40 | 42.96 | 43.40 | 15,690 | +1.05(+2.48%) |
Sep 12, 2018 | 42.27 | 42.40 | 42.27 | 42.35 | 4,735 | -0.26(-0.61%) |
Sep 11, 2018 | 42.55 | 42.98 | 42.10 | 42.61 | 5,443 | +0.58(+1.38%) |
Sep 10, 2018 | 41.86 | 42.51 | 41.86 | 42.03 | 26,727 | +0.59(+1.42%) |
Sep 07, 2018 | 41.36 | 41.44 | 41.01 | 41.44 | 5,400 | +0.27(+0.67%) |
Sep 06, 2018 | 40.24 | 41.33 | 40.24 | 41.16 | 4,067 | +0.02(+0.05%) |
Sep 05, 2018 | 39.80 | 41.54 | 39.80 | 41.15 | 10,053 | -0.98(-2.33%) |
Sep 04, 2018 | 42.64 | 42.69 | 41.16 | 42.12 | 3,436 | -0.16(-0.37%) |
Aug 31, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.09(+0.21%) | |
Aug 30, 2018 | 42.80 | 42.80 | 41.64 | 42.19 | 6,314 | +0.15(+0.36%) |
Aug 29, 2018 | 42.05 | 42.76 | 41.97 | 42.04 | 4,023 | -0.90(-2.10%) |
Aug 28, 2018 | 41.95 | 42.98 | 41.62 | 42.94 | 4,641 | +0.26(+0.61%) |
Aug 27, 2018 | 42.76 | 42.76 | 42.40 | 42.68 | 2,411 | +0.59(+1.40%) |
Aug 24, 2018 | 41.83 | 42.42 | 41.83 | 42.09 | 5,500 | +0.53(+1.28%) |
Aug 23, 2018 | 41.50 | 41.68 | 41.44 | 41.56 | 16,736 | -0.34(-0.81%) |
Aug 22, 2018 | 41.62 | 41.95 | 41.39 | 41.90 | 3,859 | +0.13(+0.31%) |
Aug 21, 2018 | 42.13 | 42.18 | 41.25 | 41.77 | 5,593 | -0.03(-0.07%) |
Aug 20, 2018 | 41.95 | 42.00 | 41.56 | 41.80 | 5,499 | +0.00(+0.00%) |
Aug 17, 2018 | 41.54 | 41.80 | 41.54 | 41.80 | 3,000 | +0.34(+0.82%) |
Aug 16, 2018 | 41.81 | 41.81 | 41.25 | 41.46 | 5,463 | +0.08(+0.19%) |
Aug 15, 2018 | 41.12 | 41.42 | 41.12 | 41.38 | 16,139 | -0.47(-1.12%) |
Aug 14, 2018 | 42.15 | 42.20 | 41.68 | 41.85 | 13,221 | -0.21(-0.51%) |
Aug 13, 2018 | 42.23 | 42.24 | 41.92 | 42.06 | 6,393 | -1.29(-2.96%) |
Aug 10, 2018 | 43.60 | 43.60 | 43.18 | 43.35 | 8,200 | -0.45(-1.03%) |
Aug 09, 2018 | 43.00 | 44.05 | 43.00 | 43.80 | 18,497 | +2.03(+4.86%) |
Aug 08, 2018 | 41.60 | 41.77 | 41.54 | 41.77 | 3,346 | -0.01(-0.02%) |
Aug 07, 2018 | 41.78 | 41.87 | 41.74 | 41.78 | 3,744 | +0.54(+1.30%) |
Aug 06, 2018 | 41.23 | 41.30 | 41.23 | 41.24 | 2,937 | -0.05(-0.13%) |
Aug 03, 2018 | 41.08 | 41.30 | 41.06 | 41.30 | 7,300 | +0.10(+0.24%) |
Aug 02, 2018 | 41.15 | 41.25 | 41.15 | 41.20 | 4,659 | -0.01(-0.02%) |