Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.59 | 41.77 | 41.59 | 41.70 | 4,370 | +0.33(+0.80%) |
Oct 30, 2018 | 41.32 | 41.37 | 41.12 | 41.37 | 9,903 | -0.08(-0.18%) |
Oct 29, 2018 | 41.50 | 41.50 | 41.26 | 41.45 | 5,289 | +0.04(+0.09%) |
Oct 26, 2018 | 41.36 | 41.44 | 41.27 | 41.41 | 3,901 | -0.19(-0.46%) |
Oct 25, 2018 | 41.54 | 41.60 | 41.20 | 41.60 | 1,440 | +0.28(+0.67%) |
Oct 24, 2018 | 41.64 | 41.73 | 41.32 | 41.32 | 2,059 | -0.47(-1.13%) |
Oct 23, 2018 | 42.12 | 42.12 | 41.63 | 41.80 | 5,589 | +0.03(+0.07%) |
Oct 22, 2018 | 42.02 | 42.02 | 41.77 | 41.77 | 7,072 | +0.00(+0.00%) |
Oct 19, 2018 | 41.77 | 41.77 | 41.77 | 41.77 | 1,159 | -0.14(-0.34%) |
Oct 18, 2018 | 42.06 | 42.06 | 41.91 | 41.91 | 1,829 | -0.36(-0.85%) |
Oct 17, 2018 | 42.26 | 42.35 | 42.15 | 42.27 | 3,400 | +0.05(+0.13%) |
Oct 16, 2018 | 41.91 | 42.21 | 41.91 | 42.21 | 4,475 | +0.32(+0.77%) |
Oct 15, 2018 | 41.92 | 41.92 | 41.89 | 41.89 | 1,004 | -0.14(-0.34%) |
Oct 12, 2018 | 42.01 | 42.03 | 41.70 | 42.03 | 2,319 | +0.26(+0.61%) |
Oct 11, 2018 | 41.89 | 42.06 | 41.75 | 41.78 | 7,335 | -0.25(-0.59%) |
Oct 10, 2018 | 42.32 | 42.39 | 42.02 | 42.02 | 4,567 | -0.40(-0.94%) |
Oct 09, 2018 | 42.44 | 42.56 | 42.42 | 42.42 | 1,937 | -0.01(-0.02%) |
Oct 08, 2018 | 42.47 | 42.47 | 42.39 | 42.43 | 1,414 | -0.05(-0.11%) |
Oct 05, 2018 | 42.62 | 42.70 | 42.47 | 42.48 | 14,128 | -0.19(-0.44%) |
Oct 04, 2018 | 42.86 | 42.86 | 42.67 | 42.67 | 2,633 | -0.33(-0.77%) |
Oct 03, 2018 | 43.04 | 43.04 | 42.89 | 43.00 | 15,392 | -0.14(-0.33%) |
Oct 02, 2018 | 43.02 | 43.14 | 43.02 | 43.14 | 2,563 | +0.08(+0.18%) |
Oct 01, 2018 | 43.23 | 43.23 | 43.07 | 43.07 | 1,952 | -0.03(-0.07%) |
Sep 28, 2018 | 43.07 | 43.25 | 43.07 | 43.10 | 10,332 | -0.13(-0.31%) |
Sep 27, 2018 | 43.17 | 43.24 | 43.07 | 43.23 | 3,754 | +0.19(+0.44%) |
Sep 26, 2018 | 43.21 | 43.21 | 43.03 | 43.04 | 1,499 | -0.09(-0.20%) |
Sep 25, 2018 | 43.12 | 43.17 | 42.96 | 43.13 | 2,885 | -0.02(-0.06%) |
Sep 24, 2018 | 43.26 | 43.28 | 43.15 | 43.15 | 1,224 | -0.13(-0.31%) |
Sep 21, 2018 | 43.28 | 43.28 | 43.28 | 43.28 | 422 | +0.30(+0.70%) |
Sep 20, 2018 | 42.98 | 43.03 | 42.93 | 42.98 | 3,246 | +0.16(+0.38%) |
Sep 19, 2018 | 43.01 | 43.02 | 42.82 | 42.82 | 1,544 | +0.09(+0.22%) |
Sep 18, 2018 | 42.82 | 42.85 | 42.70 | 42.73 | 7,406 | -0.22(-0.51%) |
Sep 17, 2018 | 42.92 | 42.95 | 42.92 | 42.94 | 560 | +0.09(+0.20%) |
Sep 14, 2018 | 43.00 | 43.01 | 42.79 | 42.86 | 11,407 | -0.05(-0.11%) |
Sep 13, 2018 | 42.96 | 43.06 | 42.76 | 42.90 | 8,416 | +0.02(+0.04%) |
Sep 12, 2018 | 42.65 | 42.89 | 42.65 | 42.89 | 13,268 | +0.04(+0.09%) |
Sep 11, 2018 | 42.65 | 42.85 | 42.63 | 42.85 | 15,011 | +0.09(+0.22%) |
Sep 10, 2018 | 42.70 | 42.84 | 42.68 | 42.75 | 10,057 | -0.04(-0.09%) |
Sep 07, 2018 | 42.80 | 42.94 | 42.79 | 42.79 | 8,344 | -0.01(-0.02%) |
Sep 06, 2018 | 42.80 | 42.89 | 42.80 | 42.80 | 9,395 | -0.13(-0.31%) |
Sep 05, 2018 | 42.98 | 42.98 | 42.89 | 42.93 | 4,014 | -0.24(-0.55%) |
Sep 04, 2018 | 43.15 | 43.22 | 43.08 | 43.17 | 3,793 | +0.02(+0.04%) |
Aug 31, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.24(-0.55%) | |
Aug 30, 2018 | 43.35 | 43.39 | 43.35 | 43.39 | 967 | +0.17(+0.39%) |
Aug 29, 2018 | 43.16 | 43.45 | 43.16 | 43.22 | 1,744 | -0.11(-0.25%) |
Aug 28, 2018 | 43.33 | 43.33 | 43.18 | 43.33 | 2,869 | -0.05(-0.12%) |
Aug 27, 2018 | 43.31 | 43.41 | 43.22 | 43.38 | 8,935 | +0.26(+0.59%) |
Aug 24, 2018 | 43.07 | 43.12 | 43.03 | 43.12 | 1,161 | -0.08(-0.18%) |
Aug 23, 2018 | 42.98 | 43.20 | 42.98 | 43.20 | 1,460 | +0.18(+0.42%) |
Aug 22, 2018 | 43.11 | 43.11 | 43.02 | 43.02 | 420 | +0.05(+0.11%) |
Aug 21, 2018 | 43.09 | 43.09 | 42.97 | 42.97 | 891 | +0.09(+0.22%) |
Aug 20, 2018 | 42.79 | 43.00 | 42.79 | 42.88 | 8,668 | +0.07(+0.15%) |
Aug 17, 2018 | 42.79 | 42.95 | 42.79 | 42.81 | 12,252 | -0.02(-0.04%) |
Aug 16, 2018 | 42.81 | 42.88 | 42.64 | 42.83 | 16,114 | +0.04(+0.10%) |
Aug 15, 2018 | 42.92 | 42.92 | 42.71 | 42.79 | 2,583 | -0.17(-0.39%) |
Aug 14, 2018 | 43.03 | 43.03 | 42.95 | 42.95 | 1,974 | +0.09(+0.22%) |
Aug 13, 2018 | 42.88 | 43.09 | 42.86 | 42.86 | 9,240 | -0.18(-0.42%) |
Aug 10, 2018 | 43.04 | 43.19 | 43.02 | 43.04 | 4,753 | -0.17(-0.38%) |
Aug 09, 2018 | 43.28 | 43.28 | 43.07 | 43.20 | 3,536 | +0.10(+0.23%) |
Aug 08, 2018 | 43.09 | 43.29 | 43.09 | 43.10 | 3,684 | -0.10(-0.24%) |
Aug 07, 2018 | 43.21 | 43.21 | 43.21 | 43.21 | 6,922 | +0.26(+0.60%) |
Aug 06, 2018 | 42.95 | 42.95 | 72 | +0.00(+0.00%) | ||
Aug 03, 2018 | 42.97 | 43.08 | 42.95 | 42.95 | 11,513 | -0.09(-0.20%) |
Aug 02, 2018 | 42.96 | 43.04 | 42.96 | 43.04 | 2,115 | +0.00(+0.00%) |