Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.95 | 42.23 | 41.82 | 42.08 | 974,706 | +0.73(+1.77%) |
Oct 30, 2018 | 41.02 | 41.36 | 41.00 | 41.35 | 1,072,602 | +0.33(+0.79%) |
Oct 29, 2018 | 41.58 | 41.58 | 40.66 | 41.02 | 1,197,987 | -0.39(-0.94%) |
Oct 26, 2018 | 42.00 | 42.07 | 41.23 | 41.41 | 1,150,538 | -1.34(-3.13%) |
Oct 25, 2018 | 42.52 | 42.87 | 42.52 | 42.75 | 914,314 | +0.23(+0.53%) |
Oct 24, 2018 | 43.14 | 43.14 | 42.52 | 42.52 | 825,616 | -0.61(-1.40%) |
Oct 23, 2018 | 42.87 | 43.28 | 42.57 | 43.13 | 1,050,134 | -1.23(-2.77%) |
Oct 22, 2018 | 44.62 | 44.69 | 44.20 | 44.36 | 510,729 | -0.43(-0.97%) |
Oct 19, 2018 | 44.85 | 45.07 | 44.72 | 44.79 | 721,077 | +0.03(+0.06%) |
Oct 18, 2018 | 44.74 | 44.85 | 44.50 | 44.76 | 932,585 | +0.05(+0.10%) |
Oct 17, 2018 | 44.85 | 45.01 | 44.52 | 44.72 | 982,919 | -0.41(-0.90%) |
Oct 16, 2018 | 44.70 | 45.17 | 44.64 | 45.12 | 675,209 | +0.81(+1.84%) |
Oct 15, 2018 | 44.18 | 44.53 | 44.08 | 44.31 | 1,073,417 | -0.21(-0.47%) |
Oct 12, 2018 | 44.74 | 44.74 | 44.23 | 44.52 | 1,738,640 | +0.06(+0.14%) |
Oct 11, 2018 | 45.04 | 45.34 | 44.12 | 44.45 | 2,634,299 | -0.93(-2.05%) |
Oct 10, 2018 | 45.76 | 46.16 | 45.39 | 45.39 | 4,163,695 | +0.44(+0.99%) |
Oct 09, 2018 | 44.91 | 45.10 | 44.75 | 44.94 | 1,341,541 | +0.14(+0.30%) |
Oct 08, 2018 | 44.83 | 44.94 | 44.58 | 44.81 | 1,219,652 | +0.18(+0.40%) |
Oct 05, 2018 | 44.47 | 44.82 | 44.44 | 44.63 | 1,495,036 | +1.08(+2.49%) |
Oct 04, 2018 | 43.52 | 43.60 | 43.30 | 43.54 | 1,342,767 | +0.35(+0.82%) |
Oct 03, 2018 | 43.43 | 43.53 | 43.12 | 43.19 | 1,571,229 | -0.07(-0.17%) |
Oct 02, 2018 | 43.45 | 43.51 | 43.20 | 43.26 | 792,975 | -0.89(-2.01%) |
Oct 01, 2018 | 44.25 | 44.32 | 44.07 | 44.15 | 484,939 | -0.08(-0.18%) |
Sep 28, 2018 | 44.27 | 44.34 | 44.04 | 44.23 | 1,209,503 | +0.83(+1.92%) |
Sep 27, 2018 | 43.80 | 44.05 | 43.06 | 43.40 | 1,842,796 | -0.25(-0.58%) |
Sep 26, 2018 | 43.66 | 43.98 | 43.59 | 43.65 | 858,920 | +0.19(+0.44%) |
Sep 25, 2018 | 43.49 | 43.58 | 43.33 | 43.46 | 519,496 | -0.01(-0.02%) |
Sep 24, 2018 | 43.66 | 43.68 | 43.34 | 43.47 | 552,043 | -0.30(-0.68%) |
Sep 21, 2018 | 44.17 | 44.17 | 43.70 | 43.77 | 1,159,057 | -0.30(-0.68%) |
Sep 20, 2018 | 44.33 | 44.33 | 43.98 | 44.07 | 844,182 | +0.54(+1.25%) |
Sep 19, 2018 | 43.80 | 43.84 | 43.49 | 43.52 | 855,058 | -0.49(-1.11%) |
Sep 18, 2018 | 43.98 | 44.10 | 43.98 | 44.01 | 396,109 | +0.13(+0.29%) |
Sep 17, 2018 | 43.88 | 44.02 | 43.83 | 43.89 | 519,347 | -0.14(-0.31%) |
Sep 14, 2018 | 44.17 | 44.24 | 43.86 | 44.02 | 548,275 | +0.03(+0.06%) |
Sep 13, 2018 | 43.88 | 44.08 | 43.83 | 43.99 | 846,752 | +0.30(+0.68%) |
Sep 12, 2018 | 43.64 | 43.92 | 43.49 | 43.70 | 1,365,561 | -0.17(-0.39%) |
Sep 11, 2018 | 43.56 | 43.89 | 43.49 | 43.87 | 966,092 | +0.31(+0.71%) |
Sep 10, 2018 | 43.61 | 43.69 | 43.43 | 43.56 | 1,142,835 | +0.24(+0.56%) |
Sep 07, 2018 | 43.25 | 43.48 | 43.16 | 43.32 | 1,316,703 | +0.05(+0.10%) |
Sep 06, 2018 | 43.29 | 43.35 | 43.02 | 43.27 | 1,443,320 | +1.14(+2.72%) |
Sep 05, 2018 | 42.58 | 42.58 | 41.91 | 42.13 | 1,291,863 | -0.71(-1.65%) |
Sep 04, 2018 | 42.33 | 42.88 | 42.08 | 42.83 | 1,133,570 | +0.51(+1.21%) |
Aug 31, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.37(+0.88%) | |
Aug 30, 2018 | 41.89 | 42.22 | 41.89 | 41.95 | 1,038,577 | -0.33(-0.77%) |
Aug 29, 2018 | 41.94 | 42.31 | 41.85 | 42.28 | 957,801 | +0.63(+1.52%) |
Aug 28, 2018 | 41.78 | 41.88 | 41.63 | 41.64 | 665,256 | -0.05(-0.13%) |
Aug 27, 2018 | 41.52 | 41.74 | 41.50 | 41.69 | 701,194 | +0.60(+1.46%) |
Aug 24, 2018 | 40.94 | 41.17 | 40.88 | 41.09 | 553,154 | +0.48(+1.17%) |
Aug 23, 2018 | 41.28 | 41.44 | 40.61 | 40.62 | 2,214,969 | -0.78(-1.90%) |
Aug 22, 2018 | 41.34 | 41.46 | 41.23 | 41.40 | 833,495 | -0.11(-0.28%) |
Aug 21, 2018 | 41.83 | 41.89 | 41.49 | 41.52 | 964,455 | -0.55(-1.30%) |
Aug 20, 2018 | 41.94 | 42.17 | 41.89 | 42.06 | 912,793 | +0.43(+1.04%) |
Aug 17, 2018 | 40.90 | 41.66 | 40.87 | 41.63 | 1,128,534 | +0.78(+1.92%) |
Aug 16, 2018 | 40.66 | 40.87 | 40.53 | 40.85 | 1,321,177 | +1.03(+2.59%) |
Aug 15, 2018 | 39.72 | 39.83 | 39.51 | 39.82 | 804,358 | -0.09(-0.22%) |
Aug 14, 2018 | 39.78 | 40.01 | 39.75 | 39.90 | 798,508 | +0.38(+0.96%) |
Aug 13, 2018 | 39.68 | 39.79 | 39.45 | 39.52 | 1,056,315 | -0.52(-1.30%) |
Aug 10, 2018 | 39.79 | 40.08 | 39.60 | 40.04 | 1,459,542 | -0.06(-0.15%) |
Aug 09, 2018 | 40.04 | 40.34 | 40.01 | 40.11 | 953,280 | +0.37(+0.93%) |
Aug 08, 2018 | 39.40 | 39.79 | 39.25 | 39.74 | 1,165,644 | +0.26(+0.65%) |
Aug 07, 2018 | 39.60 | 39.60 | 39.31 | 39.48 | 962,763 | +0.38(+0.97%) |
Aug 06, 2018 | 39.14 | 39.17 | 39.00 | 39.10 | 906,433 | -0.20(-0.52%) |
Aug 03, 2018 | 39.12 | 39.35 | 39.09 | 39.30 | 668,706 | +0.32(+0.81%) |
Aug 02, 2018 | 38.91 | 39.03 | 38.63 | 38.99 | 826,959 | -0.14(-0.36%) |