Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.31 | 42.31 | 42.31 | 42.31 | 419 | +0.57(+1.36%) |
Oct 30, 2018 | 41.82 | 41.82 | 41.74 | 41.74 | 1,512 | -0.24(-0.56%) |
Oct 29, 2018 | 41.98 | 41.98 | 41.98 | 41.98 | 400 | +0.07(+0.16%) |
Oct 26, 2018 | 41.91 | 41.91 | 41.91 | 221 | +0.00(+0.01%) | |
Oct 25, 2018 | 41.79 | 41.91 | 41.79 | 41.91 | 1,612 | +0.39(+0.95%) |
Oct 24, 2018 | 41.74 | 41.77 | 41.52 | 41.52 | 2,089 | -0.30(-0.71%) |
Oct 23, 2018 | 41.82 | 41.82 | 41.82 | 41.82 | 344 | -0.77(-1.81%) |
Oct 22, 2018 | 42.91 | 42.91 | 42.57 | 42.58 | 1,379 | -0.39(-0.90%) |
Oct 19, 2018 | 42.79 | 42.97 | 42.79 | 42.97 | 667 | +0.50(+1.17%) |
Oct 18, 2018 | 42.74 | 42.74 | 42.47 | 42.47 | 724 | -0.54(-1.26%) |
Oct 17, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 1,655 | -0.23(-0.52%) |
Oct 16, 2018 | 43.05 | 43.24 | 43.05 | 43.24 | 2,271 | +0.89(+2.09%) |
Oct 15, 2018 | 42.36 | 42.36 | 42.36 | 249 | +0.00(+0.00%) | |
Oct 12, 2018 | 42.66 | 42.66 | 42.18 | 42.36 | 1,334 | -0.31(-0.73%) |
Oct 11, 2018 | 42.40 | 42.67 | 42.40 | 42.67 | 697 | -0.36(-0.84%) |
Oct 10, 2018 | 43.39 | 43.42 | 43.03 | 43.03 | 739 | -0.82(-1.87%) |
Oct 09, 2018 | 43.40 | 43.99 | 43.40 | 43.85 | 964 | +0.03(+0.07%) |
Oct 08, 2018 | 43.75 | 43.82 | 43.51 | 43.82 | 706 | -0.06(-0.13%) |
Oct 05, 2018 | 44.22 | 44.22 | 43.87 | 43.87 | 556 | -0.75(-1.67%) |
Oct 04, 2018 | 44.62 | 44.62 | 44.62 | 44.62 | 425 | -0.19(-0.42%) |
Oct 03, 2018 | 44.81 | 44.81 | 44.81 | 218 | +0.00(+0.00%) | |
Oct 02, 2018 | 44.83 | 44.83 | 44.81 | 44.81 | 66,170 | -0.47(-1.03%) |
Oct 01, 2018 | 45.19 | 45.28 | 45.19 | 45.28 | 476 | +0.20(+0.44%) |
Sep 28, 2018 | 45.26 | 45.26 | 45.08 | 45.08 | 1,445 | -0.52(-1.14%) |
Sep 27, 2018 | 45.75 | 45.86 | 45.39 | 45.60 | 6,484 | -0.25(-0.55%) |
Sep 26, 2018 | 45.70 | 45.97 | 45.70 | 45.85 | 1,259 | +0.12(+0.26%) |
Sep 25, 2018 | 45.75 | 45.75 | 45.73 | 45.73 | 1,234 | +0.18(+0.39%) |
Sep 24, 2018 | 45.67 | 45.67 | 45.53 | 45.56 | 536 | -0.11(-0.24%) |
Sep 21, 2018 | 45.90 | 45.90 | 45.66 | 45.66 | 1,445 | -0.19(-0.41%) |
Sep 20, 2018 | 45.87 | 45.87 | 45.85 | 45.85 | 640 | +0.42(+0.92%) |
Sep 19, 2018 | 45.30 | 45.48 | 45.30 | 45.44 | 1,767 | -0.01(-0.02%) |
Sep 18, 2018 | 45.43 | 45.57 | 45.40 | 45.45 | 6,660 | +0.34(+0.75%) |
Sep 17, 2018 | 45.15 | 45.26 | 45.11 | 45.11 | 4,970 | +0.19(+0.42%) |
Sep 14, 2018 | 45.03 | 45.11 | 44.92 | 44.92 | 889 | -0.37(-0.82%) |
Sep 13, 2018 | 45.21 | 45.29 | 45.18 | 45.29 | 1,281 | +0.40(+0.90%) |
Sep 12, 2018 | 44.67 | 45.03 | 44.67 | 44.88 | 6,703 | +0.34(+0.76%) |
Sep 11, 2018 | 44.55 | 44.55 | 44.55 | 220 | +0.00(+0.00%) | |
Sep 10, 2018 | 44.43 | 44.55 | 44.35 | 44.55 | 1,722 | +0.30(+0.67%) |
Sep 07, 2018 | 44.34 | 44.34 | 44.09 | 44.25 | 4,358 | -0.36(-0.80%) |
Sep 06, 2018 | 44.61 | 44.61 | 44.61 | 132 | -0.00(-0.00%) | |
Sep 05, 2018 | 44.73 | 44.73 | 44.56 | 44.61 | 1,468 | -0.05(-0.12%) |
Sep 04, 2018 | 44.81 | 44.81 | 44.66 | 44.66 | 1,583 | -0.57(-1.26%) |
Aug 31, 2018 | 45.23 | 45.23 | 45.23 | 0 | -0.27(-0.59%) | |
Aug 30, 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 573 | -0.30(-0.65%) |
Aug 29, 2018 | 45.84 | 45.84 | 45.66 | 45.80 | 2,724 | +0.07(+0.16%) |
Aug 28, 2018 | 45.76 | 45.76 | 45.57 | 45.72 | 3,334 | +0.28(+0.62%) |
Aug 27, 2018 | 45.44 | 45.44 | 45.44 | 45.44 | 220 | +0.30(+0.67%) |
Aug 24, 2018 | 45.40 | 45.40 | 45.13 | 45.14 | 1,117 | -0.01(-0.02%) |
Aug 23, 2018 | 45.15 | 45.15 | 45.15 | 45.15 | 248 | -0.29(-0.63%) |
Aug 22, 2018 | 45.43 | 45.43 | 45.43 | 45.43 | 293 | +0.10(+0.23%) |
Aug 21, 2018 | 45.33 | 45.33 | 45.33 | 45.33 | 562 | +0.37(+0.81%) |
Aug 20, 2018 | 44.96 | 44.96 | 44.96 | 44.96 | 436 | +0.33(+0.73%) |
Aug 17, 2018 | 44.64 | 44.64 | 44.64 | 44.64 | 446 | +0.02(+0.05%) |
Aug 16, 2018 | 44.62 | 44.62 | 44.62 | 44.62 | 293 | +0.40(+0.91%) |
Aug 15, 2018 | 44.22 | 44.22 | 44.22 | 44.22 | 371 | -0.39(-0.87%) |
Aug 14, 2018 | 44.60 | 44.60 | 44.60 | 44.60 | 420 | +0.05(+0.12%) |
Aug 13, 2018 | 44.76 | 44.76 | 44.47 | 44.55 | 1,577 | -0.18(-0.41%) |
Aug 10, 2018 | 44.82 | 44.82 | 44.67 | 44.73 | 1,452 | -0.78(-1.71%) |
Aug 09, 2018 | 45.51 | 45.51 | 45.51 | 262 | +0.00(+0.00%) | |
Aug 08, 2018 | 45.48 | 45.51 | 45.32 | 45.51 | 4,025 | +0.11(+0.23%) |
Aug 07, 2018 | 45.44 | 45.51 | 45.41 | 45.41 | 1,269 | +0.18(+0.39%) |
Aug 06, 2018 | 45.28 | 45.28 | 45.22 | 45.23 | 965 | -0.16(-0.35%) |
Aug 03, 2018 | 45.34 | 45.39 | 45.25 | 45.39 | 1,452 | +0.06(+0.14%) |
Aug 02, 2018 | 45.15 | 45.32 | 45.15 | 45.32 | 554 | -0.02(-0.04%) |