Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.31 | 40.31 | 40.31 | 40.31 | 246 | +0.97(+2.47%) |
Oct 30, 2018 | 39.34 | 39.34 | 39.34 | 32 | +0.00(+0.00%) | |
Oct 29, 2018 | 39.96 | 39.96 | 39.34 | 39.34 | 361 | -0.42(-1.07%) |
Oct 26, 2018 | 39.98 | 39.98 | 39.77 | 39.77 | 693 | -0.41(-1.03%) |
Oct 25, 2018 | 40.17 | 40.30 | 39.90 | 40.18 | 1,921 | -4.97(-11.01%) |
Oct 24, 2018 | 45.15 | 45.15 | 45.15 | 224 | +0.00(+0.00%) | |
Oct 23, 2018 | 45.15 | 45.15 | 45.15 | 192 | +0.00(+0.00%) | |
Oct 22, 2018 | 40.91 | 45.15 | 40.91 | 45.15 | 980 | +4.72(+11.67%) |
Oct 19, 2018 | 40.43 | 40.43 | 40.43 | 40.43 | 577 | +0.31(+0.78%) |
Oct 18, 2018 | 40.12 | 40.12 | 40.12 | 40.12 | 343 | -0.82(-2.01%) |
Oct 17, 2018 | 41.25 | 41.25 | 40.94 | 40.94 | 599 | -0.38(-0.93%) |
Oct 16, 2018 | 41.33 | 41.33 | 41.33 | 41.33 | 425 | +0.80(+1.97%) |
Oct 15, 2018 | 40.53 | 40.53 | 40.53 | 13 | +0.00(+0.00%) | |
Oct 12, 2018 | 40.53 | 40.53 | 40.53 | 40.53 | 346 | +0.10(+0.26%) |
Oct 11, 2018 | 40.43 | 40.43 | 40.43 | 181 | +0.00(+0.00%) | |
Oct 10, 2018 | 40.86 | 40.86 | 40.43 | 40.43 | 866 | -1.35(-3.23%) |
Oct 09, 2018 | 41.78 | 41.78 | 41.78 | 16 | +0.00(+0.00%) | |
Oct 08, 2018 | 41.78 | 41.78 | 41.78 | 43 | +0.00(+0.00%) | |
Oct 05, 2018 | 41.78 | 41.78 | 41.78 | 207 | +0.00(+0.00%) | |
Oct 04, 2018 | 41.78 | 41.78 | 41.78 | 42 | +0.00(+0.00%) | |
Oct 03, 2018 | 42.28 | 42.28 | 41.78 | 41.78 | 766 | -0.50(-1.19%) |
Oct 02, 2018 | 42.28 | 42.28 | 42.28 | 42.28 | 555 | -0.31(-0.73%) |
Oct 01, 2018 | 42.59 | 42.59 | 42.59 | 42.59 | 714 | +0.00(+0.00%) |
Sep 28, 2018 | 42.59 | 42.59 | 42.59 | 42.59 | 462 | -0.06(-0.14%) |
Sep 27, 2018 | 42.70 | 42.70 | 42.65 | 42.65 | 599 | -0.24(-0.56%) |
Sep 26, 2018 | 42.65 | 42.89 | 42.65 | 42.89 | 347 | +0.57(+1.34%) |
Sep 25, 2018 | 42.22 | 42.32 | 42.22 | 42.32 | 405 | -0.19(-0.45%) |
Sep 24, 2018 | 42.19 | 42.51 | 42.19 | 42.51 | 628 | -0.23(-0.55%) |
Sep 21, 2018 | 42.91 | 43.18 | 42.74 | 42.74 | 1,386 | +0.35(+0.84%) |
Sep 20, 2018 | 42.39 | 42.39 | 42.39 | 142 | +0.00(+0.00%) | |
Sep 19, 2018 | 42.23 | 42.39 | 42.23 | 42.39 | 697 | +0.41(+0.97%) |
Sep 18, 2018 | 42.42 | 42.42 | 41.98 | 41.98 | 3,187 | +0.42(+1.02%) |
Sep 17, 2018 | 41.57 | 41.87 | 41.56 | 41.56 | 1,699 | -1.08(-2.54%) |
Sep 14, 2018 | 42.64 | 42.64 | 42.64 | 65 | +0.69(+1.65%) | |
Sep 13, 2018 | 41.85 | 41.99 | 41.85 | 41.95 | 1,799 | +0.42(+1.02%) |
Sep 12, 2018 | 41.59 | 41.59 | 41.52 | 41.53 | 1,638 | -0.19(-0.46%) |
Sep 11, 2018 | 41.72 | 41.72 | 41.72 | 110 | +0.00(+0.00%) | |
Sep 10, 2018 | 41.72 | 41.72 | 41.72 | 224 | +0.00(+0.00%) | |
Sep 07, 2018 | 41.78 | 41.78 | 41.72 | 41.72 | 939 | -0.03(-0.06%) |
Sep 06, 2018 | 41.74 | 41.74 | 41.74 | 41.74 | 321 | -0.10(-0.24%) |
Sep 05, 2018 | 41.85 | 41.85 | 41.85 | 286 | +0.00(+0.00%) | |
Sep 04, 2018 | 42.20 | 42.20 | 41.85 | 41.85 | 421 | -0.56(-1.32%) |
Aug 31, 2018 | 42.41 | 42.41 | 42.41 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.56 | 42.56 | 42.41 | 42.41 | 537 | -1.03(-2.37%) |
Aug 29, 2018 | 43.50 | 43.50 | 43.44 | 43.44 | 577 | +0.14(+0.33%) |
Aug 28, 2018 | 43.47 | 43.47 | 43.29 | 43.29 | 1,024 | +0.43(+0.99%) |
Aug 27, 2018 | 42.87 | 42.87 | 42.87 | 65 | +0.00(+0.00%) | |
Aug 24, 2018 | 42.87 | 42.87 | 42.87 | 42.87 | 117 | -0.04(-0.10%) |
Aug 23, 2018 | 42.91 | 42.91 | 42.91 | 32 | +0.00(+0.00%) | |
Aug 22, 2018 | 42.76 | 42.91 | 42.76 | 42.91 | 723 | +0.06(+0.14%) |
Aug 21, 2018 | 42.85 | 42.85 | 42.85 | 42.85 | 172 | +0.46(+1.08%) |
Aug 20, 2018 | 42.44 | 42.44 | 42.39 | 42.39 | 267 | +0.39(+0.93%) |
Aug 17, 2018 | 42.00 | 42.00 | 42.00 | 83 | +0.00(+0.00%) | |
Aug 16, 2018 | 42.25 | 42.40 | 42.00 | 42.00 | 14,103 | +0.00(+0.00%) |
Aug 15, 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 442 | -0.95(-2.20%) |
Aug 14, 2018 | 43.00 | 43.00 | 42.94 | 42.94 | 483 | +0.30(+0.70%) |
Aug 13, 2018 | 42.65 | 42.65 | 42.65 | 42.65 | 616 | -0.29(-0.67%) |
Aug 10, 2018 | 43.25 | 43.25 | 42.94 | 42.94 | 704 | -0.85(-1.94%) |
Aug 09, 2018 | 43.79 | 43.79 | 43.79 | 43.79 | 332 | -0.20(-0.45%) |
Aug 08, 2018 | 43.86 | 44.23 | 43.86 | 43.98 | 3,605 | -0.09(-0.21%) |
Aug 07, 2018 | 44.09 | 44.12 | 44.08 | 44.08 | 563 | +0.47(+1.07%) |
Aug 06, 2018 | 43.77 | 43.77 | 43.61 | 43.61 | 789 | -0.34(-0.77%) |
Aug 03, 2018 | 44.12 | 44.12 | 43.95 | 43.95 | 587 | +0.27(+0.62%) |
Aug 02, 2018 | 43.59 | 43.68 | 43.59 | 43.68 | 1,174 | -0.49(-1.12%) |
Aug 01, 2018 | 44.17 | 44.17 | 44.17 | 44.17 | 448 | -0.28(-0.63%) |
Jul 31, 2018 | 44.37 | 44.61 | 44.37 | 44.45 | 1,731 | +0.31(+0.69%) |
Jul 30, 2018 | 44.49 | 44.49 | 44.14 | 44.14 | 586 | +0.09(+0.21%) |
Jul 27, 2018 | 44.40 | 44.45 | 44.05 | 44.05 | 1,057 | +0.22(+0.51%) |
Jul 26, 2018 | 43.83 | 43.83 | 43.83 | 43.83 | 268 | -0.09(-0.21%) |
Jul 25, 2018 | 44.03 | 44.03 | 43.92 | 43.92 | 494 | +0.27(+0.62%) |
Jul 24, 2018 | 43.73 | 43.73 | 40.24 | 43.65 | 1,637 | +0.55(+1.28%) |
Jul 23, 2018 | 43.24 | 43.24 | 43.10 | 43.10 | 990 | +0.00(+0.00%) |
Jul 20, 2018 | 42.92 | 43.28 | 42.92 | 43.10 | 1,444 | +0.60(+1.40%) |
Jul 19, 2018 | 42.57 | 42.57 | 42.50 | 42.50 | 512 | -0.81(-1.87%) |
Jul 18, 2018 | 43.36 | 43.36 | 43.31 | 43.31 | 803 | -0.03(-0.08%) |
Jul 17, 2018 | 42.94 | 43.34 | 42.94 | 43.34 | 1,479 | +0.53(+1.23%) |
Jul 16, 2018 | 42.98 | 42.99 | 42.82 | 42.82 | 1,439 | -0.25(-0.57%) |
Jul 13, 2018 | 43.06 | 43.06 | 43.06 | 43.06 | 361 | +0.16(+0.37%) |
Jul 12, 2018 | 42.91 | 42.91 | 42.91 | 42.91 | 869 | +0.35(+0.83%) |
Jul 11, 2018 | 42.55 | 42.55 | 42.55 | 42.55 | 394 | -0.60(-1.40%) |
Jul 10, 2018 | 43.57 | 43.57 | 43.15 | 43.16 | 1,375 | -0.12(-0.28%) |
Jul 09, 2018 | 42.73 | 43.28 | 42.73 | 43.28 | 8,077 | +0.85(+2.01%) |
Jul 06, 2018 | 42.19 | 42.42 | 42.19 | 42.42 | 953 | +0.26(+0.63%) |
Jul 05, 2018 | 42.06 | 42.18 | 42.03 | 42.16 | 1,622 | +0.17(+0.41%) |
Jul 03, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.25(+0.59%) | |
Jul 02, 2018 | 41.71 | 41.94 | 41.71 | 41.74 | 55,658 | -0.26(-0.61%) |
Jun 29, 2018 | 42.32 | 42.32 | 42.00 | 42.00 | 49,609 | -0.04(-0.10%) |
Jun 28, 2018 | 41.68 | 42.04 | 41.68 | 42.04 | 32,619 | +0.31(+0.73%) |
Jun 27, 2018 | 42.28 | 42.28 | 41.74 | 41.74 | 407 | -1.31(-3.05%) |
Jun 22, 2018 | 43.05 | 43.05 | 43.05 | 39 | +0.49(+1.16%) | |
Jun 21, 2018 | 42.91 | 42.91 | 42.55 | 42.55 | 651 | -0.42(-0.97%) |
Jun 20, 2018 | 42.92 | 42.97 | 42.87 | 42.97 | 1,437 | +0.17(+0.39%) |
Jun 19, 2018 | 42.79 | 42.79 | 42.79 | 42.80 | 357 | -0.64(-1.48%) |
Jun 15, 2018 | 43.44 | 43.44 | 43.44 | 48 | -0.08(-0.17%) | |
Jun 14, 2018 | 43.78 | 43.78 | 43.36 | 43.52 | 1,060 | -0.33(-0.75%) |
Jun 13, 2018 | 43.76 | 43.85 | 43.76 | 43.85 | 547 | -0.23(-0.52%) |
Jun 12, 2018 | 44.08 | 44.08 | 44.08 | 44.08 | 403 | -0.08(-0.17%) |
Jun 11, 2018 | 44.46 | 44.46 | 44.10 | 44.15 | 781 | -0.20(-0.46%) |
Jun 08, 2018 | 44.36 | 44.36 | 44.36 | 44.36 | 236 | +0.12(+0.27%) |
Jun 07, 2018 | 44.24 | 44.24 | 44.24 | 44.24 | 236 | -0.21(-0.47%) |
Jun 05, 2018 | 44.45 | 44.45 | 44.45 | 48 | -0.40(-0.88%) | |
Jun 04, 2018 | 44.80 | 44.84 | 44.80 | 44.84 | 445 | +0.55(+1.24%) |
May 31, 2018 | 44.30 | 44.30 | 44.30 | 120 | +0.08(+0.17%) | |
May 30, 2018 | 44.22 | 44.22 | 44.22 | 44.22 | 322 | -0.47(-1.06%) |
May 25, 2018 | 44.69 | 44.69 | 44.69 | 69 | +0.24(+0.55%) | |
May 24, 2018 | 44.26 | 44.45 | 44.26 | 44.45 | 672 | -0.30(-0.66%) |
May 22, 2018 | 44.74 | 44.74 | 44.74 | 1 | -0.33(-0.73%) | |
May 17, 2018 | 45.07 | 45.07 | 45.07 | 118 | -0.13(-0.30%) | |
May 16, 2018 | 45.29 | 45.29 | 45.21 | 45.21 | 236 | +0.47(+1.06%) |
May 15, 2018 | 44.78 | 44.78 | 44.73 | 44.73 | 1,002 | -0.71(-1.56%) |
May 14, 2018 | 45.44 | 45.44 | 45.44 | 45.44 | 308 | +0.76(+1.70%) |
May 09, 2018 | 44.68 | 44.68 | 44.68 | 175 | +0.09(+0.21%) | |
May 08, 2018 | 44.59 | 44.59 | 44.59 | 44.59 | 177 | -0.15(-0.34%) |
May 07, 2018 | 44.74 | 44.74 | 44.74 | 44.74 | 343 | -0.34(-0.76%) |
May 04, 2018 | 45.09 | 45.09 | 45.09 | 45.09 | 209 | -0.28(-0.62%) |
May 01, 2018 | 45.37 | 45.37 | 45.37 | 113 | -1.03(-2.22%) | |
Apr 30, 2018 | 46.40 | 46.40 | 46.40 | 46.40 | 510 | +0.48(+1.05%) |
Apr 27, 2018 | 45.67 | 45.92 | 45.67 | 45.92 | 613 | +0.78(+1.72%) |
Apr 25, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.38(-0.83%) | |
Apr 24, 2018 | 45.78 | 45.94 | 45.52 | 45.52 | 1,396 | -0.31(-0.67%) |
Apr 23, 2018 | 45.90 | 45.90 | 45.83 | 45.83 | 1,796 | -0.32(-0.69%) |
Apr 20, 2018 | 46.14 | 46.14 | 46.14 | 46.14 | 143 | -0.62(-1.32%) |
Apr 18, 2018 | 46.76 | 46.76 | 46.76 | 132 | +0.23(+0.49%) | |
Apr 17, 2018 | 46.75 | 46.75 | 46.53 | 46.53 | 710 | +0.02(+0.04%) |
Apr 16, 2018 | 46.52 | 46.52 | 46.52 | 46.52 | 300 | -0.02(-0.04%) |
Apr 13, 2018 | 46.45 | 46.53 | 46.45 | 46.53 | 319 | -0.25(-0.54%) |
Apr 11, 2018 | 46.79 | 46.79 | 46.79 | 0 | +0.18(+0.39%) | |
Apr 10, 2018 | 46.54 | 46.61 | 46.54 | 46.61 | 541 | +0.43(+0.94%) |
Apr 04, 2018 | 46.18 | 46.18 | 46.18 | 53 | -0.50(-1.07%) | |
Apr 03, 2018 | 46.68 | 46.68 | 46.68 | 46.68 | 498 | +0.13(+0.28%) |
Mar 26, 2018 | 46.55 | 46.55 | 46.55 | 0 | -0.31(-0.66%) | |
Mar 21, 2018 | 46.86 | 46.86 | 46.86 | 0 | -0.21(-0.45%) | |
Mar 14, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.49(-1.03%) | |
Mar 13, 2018 | 47.56 | 47.56 | 47.56 | 47.56 | 207 | -0.03(-0.05%) |
Mar 12, 2018 | 47.59 | 47.59 | 47.59 | 47.59 | 289 | +0.18(+0.38%) |
Mar 09, 2018 | 47.52 | 47.60 | 47.41 | 47.41 | 1,250 | +0.50(+1.06%) |
Mar 08, 2018 | 46.91 | 46.91 | 46.91 | 46.91 | 177 | -0.16(-0.34%) |
Mar 06, 2018 | 46.89 | 47.07 | 46.89 | 47.07 | 555 | +0.08(+0.18%) |
Mar 05, 2018 | 46.49 | 46.98 | 46.49 | 46.98 | 5,751 | +0.85(+1.85%) |
Mar 02, 2018 | 46.13 | 46.13 | 46.13 | 46.13 | 1,184 | -0.41(-0.87%) |
Mar 01, 2018 | 46.78 | 46.86 | 46.54 | 46.54 | 1,791 | -0.79(-1.67%) |
Feb 27, 2018 | 47.33 | 47.33 | 47.33 | 104 | -0.72(-1.50%) | |
Feb 26, 2018 | 48.01 | 48.05 | 48.01 | 48.05 | 1,122 | +0.34(+0.71%) |
Feb 21, 2018 | 47.71 | 47.71 | 47.71 | 47 | +0.66(+1.40%) | |
Feb 20, 2018 | 46.96 | 46.96 | 46.92 | 47.05 | 1,010 | -0.68(-1.43%) |
Feb 16, 2018 | 47.73 | 47.73 | 47.73 | 0 | +0.22(+0.46%) | |
Feb 15, 2018 | 47.60 | 47.60 | 47.50 | 47.51 | 5,505 | +0.85(+1.83%) |
Feb 14, 2018 | 46.66 | 46.66 | 46.66 | 46.66 | 1,958 | +0.15(+0.33%) |
Feb 13, 2018 | 46.51 | 46.51 | 46.51 | 46.51 | 475 | +0.17(+0.36%) |
Feb 12, 2018 | 46.38 | 46.42 | 46.34 | 46.34 | 958 | +0.88(+1.93%) |
Feb 09, 2018 | 44.71 | 45.46 | 44.71 | 45.46 | 1,732 | -2.18(-4.57%) |
Feb 06, 2018 | 47.64 | 47.64 | 47.64 | 98 | -0.27(-0.56%) | |
Feb 05, 2018 | 48.09 | 48.09 | 47.91 | 47.91 | 1,562 | -0.72(-1.48%) |
Feb 02, 2018 | 48.63 | 48.63 | 48.63 | 48.63 | 261 | -0.67(-1.36%) |
Feb 01, 2018 | 49.33 | 49.33 | 49.33 | 49.30 | 296 | -0.20(-0.40%) |
Jan 31, 2018 | 49.47 | 49.54 | 49.47 | 49.50 | 1,342 | +0.39(+0.79%) |
Jan 30, 2018 | 49.14 | 49.14 | 49.11 | 49.11 | 1,601 | -0.61(-1.23%) |
Jan 29, 2018 | 49.89 | 49.89 | 49.73 | 49.73 | 899 | -0.15(-0.30%) |
Jan 25, 2018 | 49.87 | 49.87 | 49.87 | 20 | -0.11(-0.21%) | |
Jan 24, 2018 | 49.87 | 49.98 | 49.87 | 49.98 | 1,014 | +0.98(+2.00%) |
Jan 22, 2018 | 49.00 | 49.00 | 49.00 | 0 | +0.22(+0.45%) | |
Jan 19, 2018 | 48.73 | 48.79 | 48.73 | 48.78 | 1,370 | +0.28(+0.58%) |
Jan 18, 2018 | 48.83 | 48.83 | 48.50 | 48.50 | 1,681 | +0.40(+0.83%) |
Jan 17, 2018 | 48.13 | 48.13 | 48.10 | 48.10 | 1,075 | +0.51(+1.08%) |
Jan 16, 2018 | 47.87 | 47.87 | 47.50 | 47.58 | 3,445 | +0.15(+0.32%) |
Jan 12, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.37(+0.79%) | |
Jan 11, 2018 | 47.00 | 47.06 | 47.00 | 47.06 | 2,808 | +0.13(+0.27%) |
Jan 10, 2018 | 46.88 | 46.93 | 2,368 | -0.12(-0.25%) | ||
Jan 09, 2018 | 47.08 | 47.13 | 47.02 | 47.05 | 1,735 | -0.14(-0.29%) |
Jan 08, 2018 | 47.07 | 47.23 | 47.07 | 47.19 | 3,425 | +0.01(+0.02%) |
Jan 05, 2018 | 47.01 | 47.18 | 46.95 | 47.18 | 9,852 | +0.34(+0.73%) |
Jan 04, 2018 | 46.92 | 46.92 | 46.64 | 46.84 | 24,239 | +0.84(+1.83%) |
Dec 29, 2017 | 46.00 | 46.00 | 46.00 | 81 | +0.76(+1.68%) | |
Dec 21, 2017 | 45.24 | 45.24 | 45.24 | 50 | +0.23(+0.50%) | |
Dec 20, 2017 | 45.01 | 45.03 | 45.01 | 45.01 | 926 | +0.03(+0.07%) |
Dec 18, 2017 | 44.98 | 44.98 | 44.98 | 75 | +0.39(+0.88%) | |
Dec 15, 2017 | 44.69 | 44.69 | 44.58 | 44.58 | 422 | +0.02(+0.04%) |
Dec 14, 2017 | 44.58 | 44.58 | 44.57 | 44.57 | 695 | +0.47(+1.06%) |
Dec 12, 2017 | 44.10 | 44.10 | 44.10 | 3 | +0.39(+0.90%) | |
Dec 07, 2017 | 43.71 | 43.71 | 43.71 | 2 | -0.13(-0.30%) | |
Dec 06, 2017 | 44.03 | 44.03 | 43.84 | 43.84 | 599 | -0.44(-1.00%) |
Dec 05, 2017 | 44.43 | 44.47 | 44.28 | 44.28 | 1,628 | +0.11(+0.25%) |
Dec 04, 2017 | 44.21 | 44.25 | 44.18 | 44.18 | 909 | +0.03(+0.07%) |
Nov 30, 2017 | 44.14 | 44.14 | 44.14 | 0 | -0.46(-1.04%) | |
Nov 29, 2017 | 44.85 | 44.85 | 44.42 | 44.61 | 10,647 | -0.33(-0.72%) |
Nov 28, 2017 | 45.03 | 45.06 | 44.93 | 44.93 | 1,449 | +0.32(+0.71%) |
Nov 27, 2017 | 44.62 | 44.62 | 44.62 | 44.62 | 242 | -0.38(-0.85%) |
Nov 24, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 248 | +0.13(+0.30%) |
Nov 22, 2017 | 44.87 | 44.87 | 44.87 | 44.87 | 472 | +0.23(+0.52%) |
Nov 21, 2017 | 44.68 | 44.71 | 44.63 | 44.63 | 599 | +0.41(+0.92%) |
Nov 20, 2017 | 44.01 | 44.28 | 44.01 | 44.23 | 2,312 | -0.02(-0.04%) |
Nov 17, 2017 | 44.06 | 44.24 | 44.06 | 44.24 | 741 | +0.42(+0.95%) |
Nov 16, 2017 | 43.58 | 43.83 | 43.58 | 43.83 | 2,078 | +0.68(+1.58%) |
Nov 15, 2017 | 42.97 | 43.14 | 42.97 | 43.14 | 7,499 | -0.24(-0.56%) |
Nov 14, 2017 | 43.44 | 43.44 | 43.34 | 43.38 | 2,965 | -0.63(-1.44%) |
Nov 09, 2017 | 44.02 | 44.02 | 44.02 | 0 | -0.20(-0.45%) | |
Nov 08, 2017 | 44.22 | 44.22 | 44.22 | 44.22 | 239 | +0.24(+0.55%) |
Nov 07, 2017 | 43.98 | 43.98 | 43.98 | 43.98 | 178 | -0.03(-0.08%) |
Nov 03, 2017 | 44.01 | 44.01 | 44.01 | 0 | -0.22(-0.49%) |