Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.94 | 41.06 | 39.57 | 40.10 | 21,349 | +0.49(+1.23%) |
Oct 30, 2018 | 38.50 | 40.54 | 37.63 | 39.61 | 27,797 | +1.08(+2.79%) |
Oct 29, 2018 | 39.22 | 39.81 | 38.09 | 38.53 | 32,301 | -0.24(-0.62%) |
Oct 26, 2018 | 36.70 | 39.01 | 36.10 | 38.77 | 36,766 | +1.45(+3.89%) |
Oct 25, 2018 | 37.24 | 39.32 | 36.03 | 37.32 | 34,626 | -1.29(-3.35%) |
Oct 24, 2018 | 40.02 | 40.66 | 38.01 | 38.61 | 24,476 | -1.64(-4.08%) |
Oct 23, 2018 | 40.44 | 41.37 | 39.94 | 40.26 | 16,088 | -0.68(-1.65%) |
Oct 22, 2018 | 40.37 | 41.12 | 39.22 | 40.93 | 29,464 | +0.51(+1.26%) |
Oct 19, 2018 | 41.00 | 41.78 | 40.02 | 40.43 | 28,629 | -0.79(-1.91%) |
Oct 18, 2018 | 41.49 | 42.27 | 40.86 | 41.21 | 21,580 | -0.17(-0.41%) |
Oct 17, 2018 | 42.23 | 43.52 | 41.33 | 41.38 | 65,442 | -1.17(-2.76%) |
Oct 16, 2018 | 40.62 | 42.94 | 39.75 | 42.56 | 21,735 | +2.12(+5.24%) |
Oct 15, 2018 | 40.63 | 41.02 | 39.52 | 40.44 | 20,674 | -0.25(-0.61%) |
Oct 12, 2018 | 40.79 | 40.90 | 39.62 | 40.68 | 31,743 | +0.25(+0.62%) |
Oct 11, 2018 | 41.55 | 42.07 | 40.33 | 40.44 | 29,986 | -1.22(-2.94%) |
Oct 10, 2018 | 43.87 | 43.89 | 41.61 | 41.66 | 43,924 | -2.29(-5.21%) |
Oct 09, 2018 | 43.23 | 44.36 | 43.23 | 43.95 | 15,478 | +0.31(+0.71%) |
Oct 08, 2018 | 43.90 | 44.28 | 43.50 | 43.64 | 8,987 | -0.44(-0.99%) |
Oct 05, 2018 | 44.53 | 44.53 | 43.06 | 44.08 | 8,739 | +0.34(+0.77%) |
Oct 04, 2018 | 44.20 | 45.08 | 42.42 | 43.74 | 39,994 | -0.59(-1.32%) |
Oct 03, 2018 | 45.04 | 45.04 | 44.04 | 44.33 | 17,962 | -0.14(-0.31%) |
Oct 02, 2018 | 45.20 | 45.60 | 44.40 | 44.47 | 21,157 | -0.84(-1.85%) |
Oct 01, 2018 | 45.74 | 45.92 | 45.05 | 45.30 | 17,627 | -0.39(-0.85%) |
Sep 28, 2018 | 45.54 | 46.44 | 45.09 | 45.69 | 33,451 | +0.00(+0.00%) |
Sep 27, 2018 | 45.94 | 46.79 | 45.34 | 45.69 | 13,696 | -0.20(-0.43%) |
Sep 26, 2018 | 45.94 | 46.39 | 45.59 | 45.89 | 14,314 | -0.05(-0.11%) |
Sep 25, 2018 | 45.44 | 46.46 | 45.44 | 45.94 | 18,616 | +0.50(+1.10%) |
Sep 24, 2018 | 44.90 | 45.44 | 44.70 | 45.44 | 17,760 | +0.40(+0.88%) |
Sep 21, 2018 | 45.64 | 46.12 | 44.90 | 45.05 | 89,003 | -0.60(-1.31%) |
Sep 20, 2018 | 45.54 | 45.89 | 45.19 | 45.64 | 30,226 | +0.25(+0.55%) |
Sep 19, 2018 | 45.69 | 45.89 | 44.75 | 45.39 | 33,474 | -0.35(-0.76%) |
Sep 18, 2018 | 46.29 | 46.49 | 45.49 | 45.74 | 12,620 | -0.50(-1.08%) |
Sep 17, 2018 | 46.59 | 47.24 | 46.14 | 46.24 | 21,308 | -0.55(-1.17%) |
Sep 14, 2018 | 46.49 | 46.96 | 44.83 | 46.79 | 39,378 | -0.05(-0.11%) |
Sep 13, 2018 | 46.79 | 47.09 | 46.44 | 46.84 | 28,161 | +0.10(+0.21%) |
Sep 12, 2018 | 46.74 | 47.38 | 46.54 | 46.74 | 21,818 | -0.10(-0.21%) |
Sep 11, 2018 | 46.84 | 47.04 | 46.54 | 46.84 | 13,374 | -0.30(-0.63%) |
Sep 10, 2018 | 47.58 | 47.58 | 46.99 | 47.14 | 20,153 | -0.30(-0.63%) |
Sep 07, 2018 | 47.68 | 47.73 | 47.14 | 47.43 | 25,925 | -0.40(-0.83%) |
Sep 06, 2018 | 48.37 | 48.72 | 47.19 | 47.83 | 36,250 | -0.50(-1.03%) |
Sep 05, 2018 | 48.37 | 48.62 | 47.93 | 48.33 | 33,785 | -0.30(-0.61%) |
Sep 04, 2018 | 48.62 | 48.97 | 48.13 | 48.62 | 25,336 | -0.15(-0.30%) |
Aug 31, 2018 | 48.77 | 48.77 | 48.77 | 0 | -0.40(-0.81%) | |
Aug 30, 2018 | 48.97 | 49.27 | 48.47 | 49.17 | 14,966 | +0.15(+0.30%) |
Aug 29, 2018 | 48.52 | 49.12 | 48.52 | 49.02 | 13,806 | +0.55(+1.12%) |
Aug 28, 2018 | 48.72 | 49.09 | 48.13 | 48.47 | 12,643 | -0.20(-0.41%) |
Aug 27, 2018 | 48.82 | 49.56 | 48.47 | 48.67 | 28,186 | -0.15(-0.30%) |
Aug 24, 2018 | 49.07 | 49.17 | 45.25 | 48.82 | 20,781 | -0.25(-0.51%) |
Aug 23, 2018 | 48.33 | 49.42 | 48.33 | 49.07 | 26,373 | +0.69(+1.43%) |
Aug 22, 2018 | 48.28 | 48.62 | 48.08 | 48.37 | 40,408 | +0.00(+0.00%) |
Aug 21, 2018 | 47.88 | 48.77 | 47.88 | 48.37 | 40,418 | +0.79(+1.67%) |
Aug 20, 2018 | 47.88 | 48.03 | 47.19 | 47.58 | 38,060 | -0.30(-0.62%) |
Aug 17, 2018 | 46.74 | 48.03 | 46.69 | 47.88 | 110,160 | +0.84(+1.79%) |
Aug 16, 2018 | 46.49 | 47.48 | 46.05 | 47.04 | 50,539 | +0.59(+1.28%) |
Aug 15, 2018 | 45.35 | 46.54 | 45.05 | 46.44 | 50,615 | +0.69(+1.52%) |
Aug 14, 2018 | 44.56 | 45.85 | 44.56 | 45.75 | 91,113 | +1.19(+2.67%) |
Aug 13, 2018 | 44.51 | 44.66 | 44.01 | 44.56 | 59,476 | +0.05(+0.11%) |
Aug 10, 2018 | 44.61 | 45.10 | 44.16 | 44.51 | 37,728 | -0.30(-0.66%) |
Aug 09, 2018 | 44.81 | 45.00 | 44.31 | 44.81 | 48,805 | -0.05(-0.11%) |
Aug 08, 2018 | 45.10 | 45.20 | 44.46 | 44.86 | 20,568 | -0.25(-0.55%) |
Aug 07, 2018 | 45.10 | 45.40 | 44.81 | 45.10 | 35,693 | +0.00(+0.00%) |
Aug 06, 2018 | 44.26 | 45.15 | 43.87 | 45.10 | 43,363 | +0.30(+0.66%) |
Aug 03, 2018 | 45.45 | 45.71 | 44.31 | 44.81 | 41,461 | -1.04(-2.27%) |
Aug 02, 2018 | 46.00 | 46.79 | 45.50 | 45.85 | 52,527 | -0.69(-1.49%) |