Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.05 | 40.05 | 39.35 | 39.39 | 1,878,880 | -0.58(-1.45%) |
Oct 30, 2018 | 39.63 | 40.30 | 39.59 | 39.97 | 115,931 | +0.38(+0.95%) |
Oct 29, 2018 | 39.48 | 39.83 | 39.37 | 39.59 | 133,146 | +0.44(+1.12%) |
Oct 26, 2018 | 39.87 | 39.87 | 38.96 | 39.16 | 99,535 | -0.87(-2.16%) |
Oct 25, 2018 | 39.60 | 40.18 | 39.42 | 40.02 | 201,663 | +0.52(+1.32%) |
Oct 24, 2018 | 39.19 | 39.81 | 39.11 | 39.50 | 334,855 | +0.39(+0.99%) |
Oct 23, 2018 | 38.79 | 39.30 | 38.59 | 39.11 | 362,094 | +0.20(+0.52%) |
Oct 22, 2018 | 39.50 | 39.64 | 38.89 | 38.91 | 226,188 | -0.50(-1.28%) |
Oct 19, 2018 | 39.16 | 39.55 | 39.16 | 39.42 | 263,602 | +0.21(+0.54%) |
Oct 18, 2018 | 39.26 | 39.45 | 39.07 | 39.21 | 189,535 | -0.04(-0.11%) |
Oct 17, 2018 | 39.32 | 39.41 | 38.96 | 39.25 | 240,084 | -0.13(-0.32%) |
Oct 16, 2018 | 38.67 | 39.42 | 38.44 | 39.37 | 147,367 | +0.81(+2.11%) |
Oct 15, 2018 | 38.30 | 38.86 | 38.30 | 38.56 | 152,053 | +0.18(+0.48%) |
Oct 12, 2018 | 38.69 | 38.82 | 38.11 | 38.38 | 286,819 | -0.08(-0.20%) |
Oct 11, 2018 | 39.62 | 39.62 | 38.43 | 38.45 | 181,253 | -1.13(-2.84%) |
Oct 10, 2018 | 40.06 | 40.24 | 39.58 | 39.58 | 46,313 | -0.58(-1.44%) |
Oct 09, 2018 | 40.11 | 40.20 | 39.85 | 40.16 | 152,744 | +0.10(+0.25%) |
Oct 08, 2018 | 39.48 | 40.17 | 39.48 | 40.05 | 165,052 | +0.61(+1.55%) |
Oct 05, 2018 | 39.45 | 39.64 | 39.40 | 39.44 | 94,415 | -0.01(-0.02%) |
Oct 04, 2018 | 39.61 | 39.61 | 39.16 | 39.45 | 86,971 | -0.36(-0.91%) |
Oct 03, 2018 | 40.15 | 40.31 | 39.53 | 39.81 | 486,267 | -0.34(-0.86%) |
Oct 02, 2018 | 40.30 | 40.40 | 40.13 | 40.16 | 91,591 | -0.12(-0.29%) |
Oct 01, 2018 | 40.63 | 40.67 | 40.26 | 40.27 | 436,033 | -0.36(-0.89%) |
Sep 28, 2018 | 40.11 | 40.66 | 40.11 | 40.63 | 325,514 | +0.55(+1.38%) |
Sep 27, 2018 | 39.98 | 40.24 | 39.97 | 40.08 | 92,544 | +0.19(+0.48%) |
Sep 26, 2018 | 40.42 | 40.42 | 39.85 | 39.89 | 207,816 | -0.47(-1.16%) |
Sep 25, 2018 | 40.40 | 40.58 | 40.30 | 40.36 | 146,665 | +0.02(+0.04%) |
Sep 24, 2018 | 41.05 | 41.05 | 40.16 | 40.34 | 338,802 | -0.80(-1.95%) |
Sep 21, 2018 | 41.04 | 41.35 | 40.99 | 41.14 | 51,574 | +0.04(+0.10%) |
Sep 20, 2018 | 40.72 | 41.12 | 40.61 | 41.10 | 50,566 | +0.37(+0.90%) |
Sep 19, 2018 | 41.33 | 41.33 | 40.65 | 40.73 | 64,478 | -0.56(-1.35%) |
Sep 18, 2018 | 41.46 | 41.52 | 41.18 | 41.29 | 66,969 | -0.25(-0.61%) |
Sep 17, 2018 | 41.30 | 41.54 | 41.23 | 41.54 | 53,328 | +0.20(+0.49%) |
Sep 14, 2018 | 41.48 | 41.59 | 40.96 | 41.34 | 76,505 | -0.25(-0.61%) |
Sep 13, 2018 | 41.61 | 41.69 | 41.48 | 41.59 | 27,523 | +0.16(+0.39%) |
Sep 12, 2018 | 41.45 | 41.65 | 41.33 | 41.43 | 61,759 | +0.02(+0.04%) |
Sep 11, 2018 | 41.32 | 41.53 | 41.24 | 41.41 | 42,386 | -0.03(-0.08%) |
Sep 10, 2018 | 41.35 | 41.61 | 41.35 | 41.44 | 52,827 | +0.24(+0.58%) |
Sep 07, 2018 | 41.16 | 41.53 | 41.14 | 41.21 | 42,530 | -0.49(-1.18%) |
Sep 06, 2018 | 41.75 | 41.77 | 41.62 | 41.70 | 55,587 | +0.11(+0.28%) |
Sep 05, 2018 | 41.21 | 41.67 | 41.04 | 41.58 | 267,537 | +0.30(+0.73%) |
Sep 04, 2018 | 41.66 | 41.76 | 41.19 | 41.28 | 115,017 | -0.45(-1.08%) |
Aug 31, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.14(+0.33%) | |
Aug 30, 2018 | 41.81 | 41.81 | 41.55 | 41.59 | 33,514 | -0.18(-0.43%) |
Aug 29, 2018 | 41.80 | 41.89 | 41.74 | 41.77 | 305,038 | -0.04(-0.10%) |
Aug 28, 2018 | 41.36 | 41.81 | 41.28 | 41.81 | 48,968 | +0.50(+1.21%) |
Aug 27, 2018 | 41.46 | 41.46 | 41.10 | 41.31 | 914,369 | -0.07(-0.18%) |
Aug 24, 2018 | 41.17 | 41.41 | 41.10 | 41.39 | 34,830 | +0.19(+0.46%) |
Aug 23, 2018 | 41.31 | 41.32 | 41.16 | 41.20 | 40,204 | -0.07(-0.16%) |
Aug 22, 2018 | 41.48 | 41.48 | 41.10 | 41.26 | 61,946 | -0.20(-0.49%) |
Aug 21, 2018 | 41.63 | 41.67 | 41.37 | 41.47 | 214,173 | -0.25(-0.61%) |
Aug 20, 2018 | 41.77 | 41.93 | 41.66 | 41.72 | 38,370 | +0.01(+0.02%) |
Aug 17, 2018 | 41.30 | 41.71 | 41.30 | 41.71 | 138,712 | +0.40(+0.97%) |
Aug 16, 2018 | 40.99 | 41.31 | 40.95 | 41.31 | 52,650 | +0.32(+0.78%) |
Aug 15, 2018 | 40.64 | 41.00 | 40.56 | 40.99 | 61,028 | +0.35(+0.87%) |
Aug 14, 2018 | 40.39 | 40.72 | 40.39 | 40.64 | 260,080 | +0.20(+0.51%) |
Aug 13, 2018 | 40.37 | 40.50 | 40.31 | 40.44 | 564,389 | +0.06(+0.14%) |
Aug 10, 2018 | 40.73 | 40.78 | 40.38 | 40.38 | 54,384 | -0.36(-0.88%) |
Aug 09, 2018 | 40.77 | 40.90 | 40.68 | 40.74 | 785,200 | -0.01(-0.02%) |
Aug 08, 2018 | 40.95 | 40.95 | 40.68 | 40.75 | 59,307 | -0.20(-0.50%) |
Aug 07, 2018 | 41.08 | 41.08 | 40.75 | 40.95 | 35,378 | -0.10(-0.24%) |
Aug 06, 2018 | 41.06 | 41.21 | 40.94 | 41.05 | 73,646 | +0.02(+0.04%) |
Aug 03, 2018 | 40.61 | 41.04 | 40.61 | 41.03 | 77,605 | +0.43(+1.05%) |
Aug 02, 2018 | 40.70 | 40.76 | 40.48 | 40.61 | 206,898 | -0.11(-0.26%) |