Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.95 | 44.97 | 43.95 | 44.11 | 1,543,551 | +0.64(+1.46%) |
Oct 30, 2018 | 43.32 | 43.66 | 42.97 | 43.48 | 829,610 | +0.51(+1.18%) |
Oct 29, 2018 | 43.68 | 44.03 | 42.63 | 42.97 | 750,285 | -0.42(-0.98%) |
Oct 26, 2018 | 41.98 | 43.55 | 40.81 | 43.39 | 1,602,469 | +0.98(+2.32%) |
Oct 25, 2018 | 42.44 | 42.99 | 40.69 | 42.41 | 2,118,288 | +0.61(+1.46%) |
Oct 24, 2018 | 43.35 | 44.41 | 41.39 | 41.80 | 1,905,737 | -0.66(-1.56%) |
Oct 23, 2018 | 41.39 | 42.97 | 41.37 | 42.46 | 1,112,442 | +0.35(+0.83%) |
Oct 22, 2018 | 42.67 | 42.77 | 41.89 | 42.11 | 898,951 | -0.44(-1.04%) |
Oct 19, 2018 | 42.33 | 43.36 | 41.97 | 42.55 | 1,644,916 | +0.16(+0.38%) |
Oct 18, 2018 | 42.35 | 42.92 | 42.07 | 42.39 | 586,243 | -0.03(-0.08%) |
Oct 17, 2018 | 42.13 | 42.85 | 41.41 | 42.42 | 937,744 | +0.17(+0.40%) |
Oct 16, 2018 | 42.23 | 42.35 | 41.50 | 42.25 | 619,484 | +0.24(+0.57%) |
Oct 15, 2018 | 41.50 | 42.32 | 41.50 | 42.02 | 901,419 | +0.48(+1.16%) |
Oct 12, 2018 | 42.79 | 43.25 | 40.05 | 41.53 | 1,314,423 | -0.67(-1.59%) |
Oct 11, 2018 | 43.23 | 43.62 | 42.18 | 42.20 | 1,183,438 | -1.21(-2.79%) |
Oct 10, 2018 | 44.20 | 44.72 | 43.42 | 43.42 | 871,647 | -0.68(-1.54%) |
Oct 09, 2018 | 43.94 | 44.25 | 43.50 | 44.09 | 555,894 | +0.05(+0.12%) |
Oct 08, 2018 | 43.31 | 44.14 | 43.22 | 44.04 | 531,874 | +0.65(+1.51%) |
Oct 05, 2018 | 43.92 | 43.92 | 43.20 | 43.39 | 402,297 | -0.32(-0.74%) |
Oct 04, 2018 | 44.01 | 44.53 | 43.48 | 43.71 | 488,448 | -0.35(-0.79%) |
Oct 03, 2018 | 43.14 | 44.18 | 42.78 | 44.06 | 981,024 | +1.03(+2.38%) |
Oct 02, 2018 | 43.15 | 43.59 | 42.93 | 43.03 | 495,043 | -0.10(-0.24%) |
Oct 01, 2018 | 43.82 | 43.98 | 43.06 | 43.14 | 635,923 | -0.33(-0.76%) |
Sep 28, 2018 | 43.47 | 43.85 | 43.31 | 43.47 | 823,578 | -0.20(-0.47%) |
Sep 27, 2018 | 43.68 | 44.15 | 43.42 | 43.67 | 644,641 | +0.02(+0.04%) |
Sep 26, 2018 | 44.02 | 44.20 | 43.53 | 43.65 | 635,070 | -0.36(-0.83%) |
Sep 25, 2018 | 44.14 | 44.42 | 43.92 | 44.02 | 719,645 | +0.02(+0.04%) |
Sep 24, 2018 | 44.62 | 44.76 | 43.71 | 44.00 | 742,050 | -0.68(-1.52%) |
Sep 21, 2018 | 44.49 | 44.95 | 44.25 | 44.68 | 2,031,178 | +0.34(+0.77%) |
Sep 20, 2018 | 44.15 | 44.64 | 44.08 | 44.34 | 994,723 | +0.59(+1.34%) |
Sep 19, 2018 | 42.89 | 43.95 | 42.85 | 43.75 | 643,577 | +0.85(+1.98%) |
Sep 18, 2018 | 42.51 | 42.97 | 42.33 | 42.91 | 748,673 | +0.38(+0.90%) |
Sep 17, 2018 | 42.70 | 42.85 | 42.40 | 42.53 | 642,751 | -0.11(-0.26%) |
Sep 14, 2018 | 42.72 | 43.07 | 42.47 | 42.64 | 398,406 | -0.13(-0.30%) |
Sep 13, 2018 | 43.10 | 43.40 | 42.75 | 42.76 | 481,855 | -0.16(-0.38%) |
Sep 12, 2018 | 42.95 | 43.10 | 42.54 | 42.92 | 562,918 | +0.08(+0.18%) |
Sep 11, 2018 | 42.32 | 43.12 | 42.04 | 42.85 | 480,367 | +0.48(+1.14%) |
Sep 10, 2018 | 42.95 | 43.11 | 42.29 | 42.37 | 411,660 | -0.46(-1.06%) |
Sep 07, 2018 | 42.83 | 43.22 | 42.52 | 42.82 | 343,858 | -0.03(-0.08%) |
Sep 06, 2018 | 43.35 | 43.40 | 42.79 | 42.86 | 415,825 | -0.43(-0.99%) |
Sep 05, 2018 | 42.60 | 43.45 | 42.54 | 43.29 | 527,137 | +0.68(+1.58%) |
Sep 04, 2018 | 42.49 | 42.86 | 42.22 | 42.61 | 727,063 | +0.13(+0.30%) |
Aug 31, 2018 | 42.48 | 42.48 | 42.48 | 0 | +0.08(+0.18%) | |
Aug 30, 2018 | 42.49 | 42.86 | 42.21 | 42.41 | 1,527,035 | -0.13(-0.32%) |
Aug 29, 2018 | 43.46 | 43.46 | 42.14 | 42.54 | 1,536,347 | -0.78(-1.79%) |
Aug 28, 2018 | 43.68 | 43.86 | 43.28 | 43.32 | 664,121 | -0.38(-0.87%) |
Aug 27, 2018 | 44.02 | 44.31 | 43.65 | 43.70 | 762,649 | -0.05(-0.12%) |
Aug 24, 2018 | 43.72 | 43.92 | 43.58 | 43.75 | 523,133 | +0.04(+0.10%) |
Aug 23, 2018 | 43.62 | 44.00 | 43.30 | 43.71 | 618,304 | +0.01(+0.02%) |
Aug 22, 2018 | 43.88 | 44.19 | 42.67 | 43.70 | 794,701 | -0.31(-0.71%) |
Aug 21, 2018 | 43.62 | 44.27 | 43.46 | 44.01 | 805,071 | +0.62(+1.42%) |
Aug 20, 2018 | 43.38 | 43.66 | 43.08 | 43.40 | 494,955 | +0.07(+0.16%) |
Aug 17, 2018 | 42.85 | 43.45 | 42.81 | 43.33 | 453,817 | +0.30(+0.69%) |
Aug 16, 2018 | 42.66 | 43.38 | 42.64 | 43.03 | 396,697 | +0.51(+1.21%) |
Aug 15, 2018 | 43.13 | 43.58 | 42.40 | 42.52 | 495,128 | -0.84(-1.93%) |
Aug 14, 2018 | 42.37 | 43.51 | 42.23 | 43.35 | 720,209 | +1.06(+2.51%) |
Aug 13, 2018 | 42.19 | 42.72 | 42.05 | 42.29 | 602,444 | +0.00(+0.00%) |
Aug 10, 2018 | 42.10 | 42.51 | 41.73 | 42.29 | 466,140 | -0.34(-0.79%) |
Aug 09, 2018 | 42.22 | 42.71 | 42.09 | 42.63 | 592,239 | +0.42(+1.00%) |
Aug 08, 2018 | 42.55 | 42.91 | 42.16 | 42.21 | 799,967 | -0.35(-0.83%) |
Aug 07, 2018 | 42.64 | 43.12 | 42.28 | 42.56 | 850,125 | -0.04(-0.10%) |
Aug 06, 2018 | 42.48 | 42.81 | 42.11 | 42.60 | 382,167 | +0.00(+0.00%) |
Aug 03, 2018 | 42.42 | 42.73 | 42.19 | 42.60 | 546,002 | +0.23(+0.54%) |
Aug 02, 2018 | 41.89 | 42.70 | 41.89 | 42.37 | 555,025 | +0.09(+0.22%) |