Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.83 | 42.00 | 40.83 | 42.00 | 52,794 | +1.64(+4.06%) |
Oct 30, 2018 | 40.03 | 40.36 | 40.03 | 40.36 | 33,000 | +0.70(+1.77%) |
Oct 29, 2018 | 39.63 | 40.64 | 39.63 | 39.66 | 9,635 | +0.87(+2.24%) |
Oct 26, 2018 | 38.79 | 38.79 | 38.79 | 128,244 | +0.00(+0.00%) | |
Oct 25, 2018 | 38.62 | 38.79 | 38.52 | 38.79 | 30,452 | -0.53(-1.35%) |
Oct 24, 2018 | 39.52 | 39.52 | 39.32 | 39.32 | 25,400 | -0.49(-1.23%) |
Oct 23, 2018 | 39.51 | 39.81 | 39.51 | 39.81 | 200 | -0.51(-1.26%) |
Oct 22, 2018 | 40.32 | 40.32 | 40.32 | 40.32 | 100 | -1.45(-3.47%) |
Oct 19, 2018 | 41.84 | 41.84 | 41.77 | 41.77 | 33,200 | -0.23(-0.55%) |
Oct 18, 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 35,693 | +0.65(+1.57%) |
Oct 17, 2018 | 41.01 | 41.35 | 41.01 | 41.35 | 54,688 | +0.73(+1.80%) |
Oct 16, 2018 | 40.80 | 41.25 | 40.62 | 40.62 | 43,839 | +0.91(+2.29%) |
Oct 15, 2018 | 39.36 | 39.71 | 39.36 | 39.71 | 18,703 | +0.04(+0.10%) |
Oct 11, 2018 | 39.67 | 39.67 | 39.67 | 0 | -0.06(-0.15%) | |
Oct 10, 2018 | 39.73 | 39.73 | 39.73 | 39.73 | 500 | -0.48(-1.19%) |
Oct 09, 2018 | 40.21 | 40.21 | 40.21 | 7 | +0.00(+0.00%) | |
Oct 08, 2018 | 39.61 | 40.21 | 39.61 | 40.21 | 53,613 | -0.05(-0.11%) |
Oct 05, 2018 | 40.30 | 40.30 | 39.84 | 40.26 | 23,200 | -0.14(-0.36%) |
Oct 04, 2018 | 41.28 | 41.28 | 40.40 | 40.40 | 47,196 | -1.56(-3.72%) |
Oct 03, 2018 | 42.06 | 42.06 | 41.96 | 41.96 | 6,774 | +0.06(+0.14%) |
Oct 02, 2018 | 41.48 | 41.90 | 41.47 | 41.90 | 151,902 | -0.29(-0.69%) |
Oct 01, 2018 | 41.50 | 42.19 | 41.50 | 42.19 | 11,160 | -0.92(-2.13%) |
Sep 28, 2018 | 43.40 | 43.40 | 42.33 | 43.11 | 15,100 | -0.29(-0.67%) |
Sep 27, 2018 | 43.27 | 43.40 | 43.27 | 43.40 | 83,175 | +1.20(+2.84%) |
Sep 26, 2018 | 42.20 | 42.20 | 42.20 | 42.20 | 214 | -0.03(-0.07%) |
Sep 25, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 100 | +0.22(+0.54%) |
Sep 24, 2018 | 42.01 | 42.01 | 42.01 | 5,001 | +0.00(+0.00%) | |
Sep 21, 2018 | 42.29 | 42.29 | 41.87 | 42.01 | 600 | -0.24(-0.58%) |
Sep 20, 2018 | 42.29 | 42.29 | 42.25 | 42.25 | 26,200 | +0.14(+0.34%) |
Sep 19, 2018 | 41.76 | 42.11 | 41.76 | 42.11 | 143,500 | -0.60(-1.41%) |
Sep 18, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 129 | -0.31(-0.72%) |
Sep 17, 2018 | 42.46 | 43.02 | 42.46 | 43.02 | 21,950 | -0.48(-1.11%) |
Sep 14, 2018 | 41.97 | 43.51 | 41.88 | 43.51 | 49,700 | +1.79(+4.29%) |
Sep 13, 2018 | 41.00 | 41.00 | 41.72 | 12,350 | +0.72(+1.74%) | |
Sep 12, 2018 | 41.00 | 41.00 | 41.00 | 129,398 | +0.00(+0.00%) | |
Sep 11, 2018 | 40.92 | 43.00 | 40.92 | 41.00 | 84,465 | +1.27(+3.20%) |
Sep 10, 2018 | 39.66 | 39.73 | 39.66 | 39.73 | 90,000 | +0.23(+0.58%) |
Sep 07, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 19,200 | -0.12(-0.29%) |
Sep 06, 2018 | 40.06 | 40.06 | 39.62 | 39.62 | 15,101 | -2.43(-5.79%) |
Sep 05, 2018 | 42.05 | 42.05 | 42.05 | 15 | +0.00(+0.00%) | |
Aug 31, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.79(+1.91%) | |
Aug 30, 2018 | 41.26 | 41.26 | 41.26 | 41.26 | 7,500 | +0.00(+0.00%) |
Aug 29, 2018 | 41.34 | 41.34 | 41.26 | 41.26 | 25,901 | -1.18(-2.78%) |
Aug 27, 2018 | 42.44 | 42.44 | 42.44 | 0 | +1.43(+3.49%) | |
Aug 23, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 41.01 | 41.01 | 41.01 | 26,992 | +0.00(+0.00%) | |
Aug 21, 2018 | 40.93 | 41.01 | 40.93 | 41.01 | 230 | -0.46(-1.11%) |
Aug 20, 2018 | 41.58 | 41.58 | 41.45 | 41.47 | 8,100 | +0.42(+1.04%) |
Aug 17, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 100 | -1.16(-2.74%) |
Aug 16, 2018 | 42.20 | 42.20 | 42.20 | 42.20 | 59,411 | +1.58(+3.89%) |
Aug 15, 2018 | 41.19 | 41.19 | 40.62 | 29,946 | -0.57(-1.38%) | |
Aug 14, 2018 | 41.25 | 41.25 | 41.19 | 41.19 | 330 | -0.70(-1.67%) |
Aug 13, 2018 | 41.89 | 41.89 | 41.89 | 41.89 | 100 | +0.00(+0.00%) |
Aug 10, 2018 | 41.89 | 41.89 | 41.89 | 41.89 | 300 | -0.89(-2.08%) |
Aug 09, 2018 | 42.44 | 42.78 | 42.44 | 42.78 | 3,104 | +0.48(+1.13%) |
Aug 08, 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 129 | -0.79(-1.83%) |
Aug 03, 2018 | 43.09 | 43.09 | 43.09 | 0 | +0.51(+1.20%) | |
Aug 02, 2018 | 42.55 | 42.58 | 42.55 | 42.58 | 25,828 | -1.12(-2.56%) |