Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.37 | 41.55 | 41.33 | 41.37 | 21,216 | +0.65(+1.59%) |
Oct 30, 2018 | 40.41 | 40.72 | 40.37 | 40.72 | 45,194 | +0.67(+1.66%) |
Oct 29, 2018 | 40.62 | 40.69 | 40.05 | 40.05 | 7,844 | +0.04(+0.09%) |
Oct 26, 2018 | 39.81 | 40.05 | 39.37 | 40.02 | 42,738 | +0.26(+0.65%) |
Oct 25, 2018 | 39.59 | 39.82 | 39.59 | 39.76 | 46,904 | +0.48(+1.22%) |
Oct 24, 2018 | 40.02 | 40.02 | 39.28 | 39.28 | 8,636 | -0.84(-2.10%) |
Oct 23, 2018 | 40.21 | 40.61 | 40.03 | 40.12 | 7,471 | -1.08(-2.62%) |
Oct 22, 2018 | 41.24 | 41.24 | 41.02 | 41.20 | 10,134 | +0.04(+0.09%) |
Oct 19, 2018 | 41.29 | 41.38 | 41.14 | 41.17 | 19,345 | -0.12(-0.30%) |
Oct 18, 2018 | 41.60 | 41.67 | 41.19 | 41.29 | 9,158 | -0.43(-1.03%) |
Oct 17, 2018 | 41.81 | 41.85 | 41.52 | 41.72 | 29,135 | -0.08(-0.20%) |
Oct 16, 2018 | 41.75 | 41.81 | 41.50 | 41.81 | 19,329 | +0.77(+1.89%) |
Oct 15, 2018 | 41.10 | 41.18 | 41.03 | 41.03 | 4,964 | -0.20(-0.47%) |
Oct 12, 2018 | 41.02 | 41.23 | 40.90 | 41.23 | 4,836 | +0.16(+0.39%) |
Oct 11, 2018 | 41.23 | 41.42 | 40.83 | 41.07 | 62,276 | -0.39(-0.94%) |
Oct 10, 2018 | 42.18 | 42.45 | 41.40 | 41.46 | 61,153 | -1.27(-2.98%) |
Oct 09, 2018 | 42.35 | 42.74 | 42.28 | 42.73 | 22,685 | +0.10(+0.23%) |
Oct 08, 2018 | 42.58 | 42.74 | 42.23 | 42.63 | 4,424 | -0.76(-1.74%) |
Oct 05, 2018 | 43.60 | 43.62 | 43.39 | 43.39 | 4,161 | -0.54(-1.23%) |
Oct 04, 2018 | 44.32 | 44.38 | 43.72 | 43.93 | 13,300 | -0.88(-1.95%) |
Oct 03, 2018 | 44.81 | 44.87 | 44.81 | 44.81 | 3,682 | +0.01(+0.02%) |
Oct 02, 2018 | 44.85 | 44.95 | 44.76 | 44.80 | 2,610 | -0.42(-0.93%) |
Oct 01, 2018 | 45.22 | 45.22 | 45.10 | 45.22 | 15,374 | +0.18(+0.39%) |
Sep 28, 2018 | 45.24 | 45.29 | 45.04 | 45.04 | 1,799 | -0.43(-0.94%) |
Sep 27, 2018 | 45.63 | 45.72 | 45.46 | 45.47 | 7,585 | -0.38(-0.83%) |
Sep 26, 2018 | 45.83 | 45.92 | 45.75 | 45.85 | 2,921 | +0.11(+0.23%) |
Sep 25, 2018 | 45.94 | 46.02 | 45.75 | 45.75 | 1,272 | -0.20(-0.43%) |
Sep 24, 2018 | 46.16 | 46.16 | 45.94 | 45.94 | 1,193 | -0.29(-0.63%) |
Sep 21, 2018 | 46.31 | 46.31 | 46.16 | 46.23 | 3,374 | -0.03(-0.07%) |
Sep 20, 2018 | 46.05 | 46.31 | 46.05 | 46.27 | 2,565 | +0.47(+1.02%) |
Sep 19, 2018 | 45.68 | 45.80 | 45.60 | 45.80 | 8,550 | -0.33(-0.71%) |
Sep 18, 2018 | 45.99 | 46.16 | 45.99 | 46.13 | 35,707 | +0.20(+0.45%) |
Sep 17, 2018 | 45.94 | 46.01 | 45.92 | 45.92 | 2,197 | +0.05(+0.12%) |
Sep 14, 2018 | 45.87 | 45.87 | 45.87 | 45.87 | 224 | +0.14(+0.31%) |
Sep 13, 2018 | 45.79 | 45.84 | 45.68 | 45.73 | 15,499 | +0.15(+0.33%) |
Sep 12, 2018 | 45.55 | 45.68 | 45.54 | 45.58 | 7,778 | +0.02(+0.04%) |
Sep 11, 2018 | 45.40 | 45.56 | 45.40 | 45.56 | 9,266 | +0.17(+0.37%) |
Sep 10, 2018 | 45.49 | 45.49 | 45.39 | 45.39 | 3,114 | +0.14(+0.31%) |
Sep 07, 2018 | 45.13 | 45.36 | 45.07 | 45.25 | 29,017 | -0.16(-0.35%) |
Sep 06, 2018 | 45.46 | 45.51 | 45.35 | 45.41 | 6,982 | +0.02(+0.04%) |
Sep 05, 2018 | 45.74 | 45.92 | 45.37 | 45.39 | 5,207 | -0.75(-1.62%) |
Sep 04, 2018 | 45.98 | 46.13 | 45.93 | 46.13 | 2,677 | -0.33(-0.70%) |
Aug 31, 2018 | 46.46 | 46.46 | 46.46 | 0 | -0.21(-0.45%) | |
Aug 30, 2018 | 46.79 | 46.79 | 46.54 | 46.67 | 10,637 | -0.27(-0.57%) |
Aug 29, 2018 | 46.88 | 47.01 | 46.85 | 46.94 | 13,074 | +0.18(+0.38%) |
Aug 28, 2018 | 46.94 | 46.95 | 46.76 | 46.76 | 3,077 | +0.00(+0.00%) |
Aug 27, 2018 | 46.68 | 46.78 | 46.68 | 46.76 | 5,575 | +0.39(+0.84%) |
Aug 24, 2018 | 46.39 | 46.39 | 46.37 | 46.37 | 674 | +0.17(+0.37%) |
Aug 23, 2018 | 46.20 | 46.36 | 46.20 | 46.20 | 2,261 | +0.03(+0.05%) |
Aug 22, 2018 | 46.15 | 46.19 | 46.08 | 46.17 | 6,483 | +0.28(+0.60%) |
Aug 21, 2018 | 45.82 | 45.95 | 45.82 | 45.90 | 2,381 | +0.48(+1.06%) |
Aug 20, 2018 | 45.37 | 45.42 | 45.37 | 45.42 | 1,186 | +0.15(+0.33%) |
Aug 17, 2018 | 44.86 | 45.27 | 44.86 | 45.27 | 2,586 | +0.28(+0.63%) |
Aug 16, 2018 | 45.15 | 45.17 | 44.98 | 44.98 | 10,393 | +0.00(+0.00%) |
Aug 15, 2018 | 44.96 | 45.02 | 44.80 | 44.98 | 3,498 | -0.50(-1.09%) |
Aug 14, 2018 | 45.45 | 45.52 | 45.45 | 45.48 | 4,831 | +0.11(+0.24%) |
Aug 13, 2018 | 45.52 | 45.52 | 45.37 | 45.37 | 2,420 | -0.16(-0.35%) |
Aug 10, 2018 | 45.73 | 45.73 | 45.51 | 45.53 | 6,073 | -0.72(-1.55%) |
Aug 09, 2018 | 46.28 | 46.39 | 46.25 | 46.25 | 7,725 | +0.01(+0.03%) |
Aug 08, 2018 | 45.97 | 46.23 | 45.97 | 46.23 | 1,314 | +0.00(+0.00%) |
Aug 07, 2018 | 46.16 | 46.23 | 46.13 | 46.23 | 11,701 | +0.34(+0.74%) |
Aug 06, 2018 | 45.68 | 45.90 | 45.47 | 45.90 | 14,440 | +0.08(+0.17%) |
Aug 03, 2018 | 45.70 | 45.85 | 45.59 | 45.82 | 11,696 | +0.13(+0.29%) |
Aug 02, 2018 | 45.55 | 45.98 | 45.55 | 45.68 | 42,401 | +0.07(+0.16%) |