Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.88 | 39.89 | 39.85 | 39.89 | 3,967 | +0.11(+0.27%) |
Oct 30, 2018 | 39.73 | 39.78 | 39.67 | 39.78 | 21,548 | -0.02(-0.04%) |
Oct 29, 2018 | 39.90 | 39.90 | 39.76 | 39.80 | 10,023 | -0.01(-0.02%) |
Oct 26, 2018 | 39.83 | 39.97 | 39.76 | 39.81 | 9,840 | -0.21(-0.52%) |
Oct 25, 2018 | 39.88 | 40.02 | 39.88 | 40.02 | 1,928 | +0.22(+0.56%) |
Oct 24, 2018 | 40.06 | 40.08 | 39.79 | 39.79 | 9,208 | -0.19(-0.48%) |
Oct 23, 2018 | 39.97 | 39.98 | 39.89 | 39.98 | 17,172 | -0.13(-0.33%) |
Oct 22, 2018 | 40.09 | 40.13 | 40.06 | 40.12 | 4,460 | -0.02(-0.04%) |
Oct 19, 2018 | 40.18 | 40.18 | 40.05 | 40.13 | 26,040 | +0.05(+0.13%) |
Oct 18, 2018 | 40.21 | 40.21 | 40.04 | 40.08 | 5,847 | -0.16(-0.40%) |
Oct 17, 2018 | 40.28 | 40.28 | 40.19 | 40.24 | 7,530 | -0.02(-0.06%) |
Oct 16, 2018 | 40.27 | 40.30 | 40.27 | 40.27 | 2,370 | +0.11(+0.27%) |
Oct 15, 2018 | 40.22 | 40.22 | 40.14 | 40.16 | 13,209 | -0.03(-0.08%) |
Oct 12, 2018 | 40.27 | 40.27 | 40.16 | 40.19 | 59,760 | +0.08(+0.21%) |
Oct 11, 2018 | 40.11 | 40.15 | 39.97 | 40.11 | 21,314 | +0.10(+0.25%) |
Oct 10, 2018 | 40.20 | 40.20 | 39.97 | 40.01 | 29,485 | -0.27(-0.66%) |
Oct 09, 2018 | 40.25 | 40.30 | 40.20 | 40.27 | 14,736 | +0.02(+0.06%) |
Oct 08, 2018 | 40.33 | 40.33 | 40.20 | 40.25 | 8,095 | -0.12(-0.29%) |
Oct 05, 2018 | 40.47 | 40.47 | 40.28 | 40.37 | 9,960 | -0.12(-0.29%) |
Oct 04, 2018 | 40.54 | 40.54 | 40.41 | 40.48 | 8,017 | -0.09(-0.23%) |
Oct 03, 2018 | 40.70 | 40.70 | 40.58 | 40.58 | 23,488 | -0.05(-0.12%) |
Oct 02, 2018 | 40.62 | 40.68 | 40.62 | 40.62 | 3,960 | -0.01(-0.03%) |
Oct 01, 2018 | 40.60 | 40.67 | 40.58 | 40.64 | 7,782 | -0.14(-0.34%) |
Sep 28, 2018 | 40.76 | 40.77 | 40.72 | 40.77 | 9,000 | +0.06(+0.14%) |
Sep 27, 2018 | 40.76 | 40.78 | 40.72 | 40.72 | 1,651 | +0.02(+0.04%) |
Sep 26, 2018 | 40.67 | 40.72 | 40.66 | 40.70 | 3,451 | +0.08(+0.21%) |
Sep 25, 2018 | 40.68 | 40.68 | 40.62 | 40.62 | 3,914 | -0.07(-0.18%) |
Sep 24, 2018 | 40.70 | 40.71 | 40.64 | 40.69 | 7,782 | -0.01(-0.02%) |
Sep 21, 2018 | 40.71 | 40.72 | 40.67 | 40.70 | 3,960 | -0.01(-0.02%) |
Sep 20, 2018 | 40.69 | 40.73 | 40.69 | 40.71 | 28,087 | -0.02(-0.06%) |
Sep 19, 2018 | 40.70 | 40.74 | 40.70 | 40.73 | 4,110 | +0.06(+0.14%) |
Sep 18, 2018 | 40.77 | 40.77 | 40.67 | 40.67 | 3,438 | -0.07(-0.16%) |
Sep 17, 2018 | 40.77 | 40.77 | 40.67 | 40.74 | 4,532 | +0.03(+0.08%) |
Sep 14, 2018 | 40.76 | 40.76 | 40.71 | 40.71 | 12,360 | -0.02(-0.06%) |
Sep 13, 2018 | 40.73 | 40.73 | 40.71 | 40.73 | 4,797 | +0.07(+0.16%) |
Sep 12, 2018 | 40.64 | 40.67 | 40.57 | 40.67 | 15,223 | +0.05(+0.12%) |
Sep 11, 2018 | 40.56 | 40.62 | 40.53 | 40.62 | 9,127 | +0.03(+0.08%) |
Sep 10, 2018 | 40.58 | 40.58 | 40.53 | 40.58 | 32,470 | +0.03(+0.08%) |
Sep 07, 2018 | 40.52 | 40.55 | 40.47 | 40.55 | 2,880 | +0.00(+0.01%) |
Sep 06, 2018 | 40.51 | 40.55 | 40.49 | 40.55 | 6,232 | +0.00(+0.01%) |
Sep 05, 2018 | 40.54 | 40.55 | 40.52 | 40.54 | 7,088 | -0.05(-0.12%) |
Sep 04, 2018 | 40.61 | 40.61 | 40.54 | 40.59 | 14,827 | -0.21(-0.51%) |
Aug 31, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 40.81 | 40.83 | 40.76 | 40.78 | 195,252 | -0.05(-0.12%) |
Aug 29, 2018 | 40.84 | 40.84 | 40.80 | 40.83 | 66,381 | -0.02(-0.04%) |
Aug 28, 2018 | 40.81 | 40.85 | 40.77 | 40.85 | 30,166 | +0.03(+0.07%) |
Aug 27, 2018 | 40.84 | 40.87 | 40.79 | 40.82 | 30,865 | +0.05(+0.13%) |
Aug 24, 2018 | 40.83 | 40.83 | 40.76 | 40.77 | 89,040 | +0.00(+0.00%) |
Aug 23, 2018 | 40.80 | 40.80 | 40.74 | 40.77 | 41,311 | +0.00(+0.00%) |
Aug 22, 2018 | 40.69 | 40.77 | 40.69 | 40.77 | 32,102 | +0.04(+0.10%) |
Aug 21, 2018 | 40.71 | 40.73 | 40.65 | 40.73 | 10,684 | +0.06(+0.15%) |
Aug 20, 2018 | 40.62 | 40.70 | 40.62 | 40.67 | 6,606 | +0.04(+0.10%) |
Aug 17, 2018 | 40.54 | 40.67 | 40.54 | 40.62 | 10,200 | -0.02(-0.06%) |
Aug 16, 2018 | 40.63 | 40.65 | 40.55 | 40.65 | 3,096 | +0.08(+0.21%) |
Aug 15, 2018 | 40.55 | 40.57 | 40.51 | 40.57 | 1,999 | -0.04(-0.09%) |
Aug 14, 2018 | 40.58 | 40.60 | 40.58 | 40.60 | 1,126 | +0.05(+0.12%) |
Aug 13, 2018 | 40.59 | 40.60 | 40.55 | 40.55 | 2,653 | -0.04(-0.09%) |
Aug 10, 2018 | 40.62 | 40.63 | 40.55 | 40.59 | 4,680 | -0.01(-0.02%) |
Aug 09, 2018 | 40.64 | 40.69 | 40.60 | 40.60 | 4,984 | -0.08(-0.20%) |
Aug 08, 2018 | 40.68 | 40.70 | 40.65 | 40.68 | 4,267 | +0.04(+0.10%) |
Aug 07, 2018 | 40.68 | 40.70 | 40.64 | 40.64 | 4,039 | +0.01(+0.02%) |
Aug 06, 2018 | 40.55 | 40.63 | 40.55 | 40.63 | 29,854 | +0.04(+0.10%) |
Aug 03, 2018 | 40.59 | 40.59 | 40.56 | 40.59 | 2,040 | +0.04(+0.10%) |
Aug 02, 2018 | 40.58 | 40.59 | 40.54 | 40.55 | 174,898 | +0.01(+0.02%) |