Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 15, 2018 | 43.50 | 43.50 | 43.50 | 0 | -0.22(-0.50%) | |
Nov 14, 2018 | 43.71 | 43.84 | 43.42 | 43.72 | 1,632 | +0.41(+0.94%) |
Nov 13, 2018 | 43.50 | 43.70 | 43.31 | 43.31 | 2,032 | -1.15(-2.58%) |
Nov 12, 2018 | 44.50 | 44.50 | 44.03 | 44.46 | 4,456 | +0.47(+1.07%) |
Nov 09, 2018 | 43.77 | 43.99 | 43.66 | 43.99 | 3,700 | -0.22(-0.49%) |
Nov 08, 2018 | 44.66 | 44.66 | 43.99 | 44.21 | 2,059 | -0.78(-1.74%) |
Nov 07, 2018 | 44.96 | 44.99 | 44.55 | 44.99 | 8,719 | +0.06(+0.13%) |
Nov 06, 2018 | 45.10 | 45.10 | 44.82 | 44.93 | 7,199 | -0.28(-0.62%) |
Nov 05, 2018 | 45.40 | 45.69 | 45.21 | 45.21 | 1,248 | -1.05(-2.27%) |
Nov 02, 2018 | 46.26 | 46.26 | 46.12 | 46.26 | 2,600 | +0.96(+2.12%) |
Nov 01, 2018 | 45.42 | 46.35 | 45.30 | 45.30 | 2,467 | +0.01(+0.02%) |
Oct 31, 2018 | 45.36 | 45.56 | 45.20 | 45.29 | 11,830 | -0.74(-1.61%) |
Oct 30, 2018 | 45.83 | 46.03 | 45.51 | 46.03 | 10,894 | -0.29(-0.63%) |
Oct 29, 2018 | 47.51 | 47.51 | 46.32 | 46.32 | 18,807 | -1.02(-2.15%) |
Oct 26, 2018 | 47.75 | 47.97 | 47.12 | 47.34 | 73,800 | -0.36(-0.75%) |
Oct 25, 2018 | 48.13 | 48.52 | 47.62 | 47.70 | 7,254 | -0.28(-0.58%) |
Oct 24, 2018 | 48.64 | 48.97 | 47.91 | 47.98 | 11,036 | +0.46(+0.98%) |
Oct 23, 2018 | 47.56 | 47.56 | 47.20 | 47.52 | 8,225 | +0.16(+0.33%) |
Oct 22, 2018 | 47.66 | 47.69 | 47.36 | 47.36 | 7,642 | -0.35(-0.73%) |
Oct 19, 2018 | 47.37 | 47.76 | 47.35 | 47.71 | 11,300 | +0.28(+0.59%) |
Oct 18, 2018 | 47.21 | 47.86 | 47.21 | 47.43 | 11,355 | +0.34(+0.72%) |
Oct 17, 2018 | 46.45 | 47.29 | 46.42 | 47.09 | 19,397 | +1.35(+2.95%) |
Oct 16, 2018 | 45.73 | 46.03 | 45.48 | 45.74 | 4,599 | -0.27(-0.59%) |
Oct 15, 2018 | 45.79 | 46.27 | 45.71 | 46.01 | 27,409 | +0.79(+1.75%) |
Oct 12, 2018 | 45.30 | 45.58 | 44.88 | 45.22 | 13,000 | +0.66(+1.48%) |
Oct 11, 2018 | 44.41 | 44.96 | 44.30 | 44.56 | 14,369 | +0.65(+1.48%) |
Oct 10, 2018 | 45.05 | 45.05 | 43.43 | 43.91 | 17,580 | -0.56(-1.26%) |
Oct 09, 2018 | 44.33 | 44.60 | 44.15 | 44.47 | 26,358 | +0.18(+0.41%) |
Oct 08, 2018 | 44.48 | 44.60 | 44.17 | 44.29 | 12,129 | +0.81(+1.86%) |
Oct 05, 2018 | 43.13 | 43.66 | 43.06 | 43.48 | 23,000 | +1.00(+2.35%) |
Oct 04, 2018 | 41.89 | 42.48 | 41.57 | 42.48 | 10,347 | +0.52(+1.23%) |
Oct 03, 2018 | 42.49 | 42.49 | 41.63 | 41.96 | 15,695 | +0.24(+0.58%) |
Oct 02, 2018 | 41.22 | 42.01 | 41.09 | 41.72 | 35,502 | +1.80(+4.51%) |
Oct 01, 2018 | 38.60 | 40.33 | 38.50 | 39.92 | 24,999 | +1.65(+4.31%) |
Sep 28, 2018 | 37.72 | 38.65 | 37.58 | 38.27 | 12,700 | +0.68(+1.81%) |
Sep 27, 2018 | 37.40 | 37.59 | 37.19 | 37.59 | 4,371 | +0.23(+0.62%) |
Sep 26, 2018 | 37.63 | 37.63 | 37.35 | 37.36 | 6,432 | -1.01(-2.63%) |
Sep 25, 2018 | 38.70 | 38.76 | 38.18 | 38.37 | 7,701 | -0.23(-0.60%) |
Sep 24, 2018 | 38.98 | 38.98 | 38.20 | 38.60 | 7,837 | -1.40(-3.50%) |
Sep 21, 2018 | 40.00 | 40.17 | 39.95 | 40.00 | 4,800 | -0.04(-0.10%) |
Sep 20, 2018 | 40.33 | 40.33 | 39.76 | 40.04 | 3,193 | -0.20(-0.50%) |
Sep 19, 2018 | 40.01 | 40.36 | 40.01 | 40.24 | 3,293 | +0.61(+1.54%) |
Sep 18, 2018 | 39.83 | 39.97 | 39.18 | 39.63 | 15,194 | -0.29(-0.73%) |
Sep 17, 2018 | 40.65 | 40.65 | 39.83 | 39.92 | 10,198 | -0.93(-2.27%) |
Sep 14, 2018 | 41.84 | 41.94 | 40.85 | 40.85 | 14,400 | -2.04(-4.76%) |
Sep 13, 2018 | 42.80 | 43.03 | 42.48 | 42.89 | 40,700 | +0.42(+0.99%) |
Sep 12, 2018 | 41.33 | 42.53 | 41.33 | 42.47 | 13,744 | +1.57(+3.84%) |
Sep 11, 2018 | 41.07 | 41.20 | 40.83 | 40.90 | 8,607 | -0.39(-0.93%) |
Sep 10, 2018 | 40.92 | 41.29 | 40.72 | 41.29 | 21,342 | +1.03(+2.55%) |
Sep 07, 2018 | 40.27 | 40.43 | 40.04 | 40.26 | 6,000 | +0.74(+1.87%) |
Sep 06, 2018 | 39.85 | 40.02 | 39.52 | 39.52 | 2,880 | -0.44(-1.10%) |
Sep 05, 2018 | 39.52 | 40.05 | 39.50 | 39.96 | 9,133 | +0.92(+2.36%) |
Sep 04, 2018 | 39.05 | 39.13 | 38.69 | 39.04 | 9,436 | -0.01(-0.03%) |
Aug 31, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.25(+0.64%) | |
Aug 30, 2018 | 38.18 | 38.95 | 38.09 | 38.80 | 50,899 | +0.58(+1.52%) |
Aug 29, 2018 | 38.05 | 38.22 | 37.71 | 38.22 | 8,643 | +0.39(+1.03%) |
Aug 28, 2018 | 37.86 | 38.28 | 37.76 | 37.83 | 11,370 | -0.85(-2.20%) |
Aug 27, 2018 | 38.15 | 38.68 | 37.96 | 38.68 | 17,484 | +0.96(+2.55%) |
Aug 24, 2018 | 37.98 | 38.42 | 37.52 | 37.72 | 27,900 | +0.70(+1.89%) |
Aug 23, 2018 | 36.85 | 37.36 | 36.85 | 37.02 | 4,545 | -0.47(-1.27%) |
Aug 22, 2018 | 37.03 | 37.50 | 36.50 | 37.49 | 20,178 | -0.04(-0.09%) |
Aug 21, 2018 | 37.44 | 37.53 | 37.04 | 37.53 | 14,808 | +0.36(+0.97%) |
Aug 20, 2018 | 36.90 | 37.17 | 36.65 | 37.17 | 17,237 | -0.18(-0.48%) |
Aug 17, 2018 | 37.49 | 37.51 | 37.13 | 37.35 | 29,300 | -0.32(-0.85%) |
Aug 16, 2018 | 38.06 | 38.22 | 37.53 | 37.67 | 14,606 | +0.05(+0.13%) |
Aug 15, 2018 | 38.15 | 38.15 | 37.42 | 37.62 | 8,631 | +0.26(+0.70%) |
Aug 14, 2018 | 38.13 | 38.35 | 37.32 | 37.36 | 12,182 | -0.21(-0.56%) |
Aug 13, 2018 | 37.81 | 37.83 | 37.46 | 37.57 | 35,027 | -1.24(-3.20%) |
Aug 10, 2018 | 39.02 | 39.02 | 38.32 | 38.81 | 9,400 | -0.90(-2.27%) |
Aug 09, 2018 | 40.34 | 40.34 | 39.67 | 39.71 | 5,897 | +0.13(+0.34%) |
Aug 08, 2018 | 39.36 | 39.60 | 39.36 | 39.58 | 1,843 | -0.26(-0.66%) |
Aug 07, 2018 | 39.97 | 40.01 | 39.79 | 39.84 | 11,330 | -0.30(-0.75%) |
Aug 06, 2018 | 40.44 | 40.59 | 40.14 | 40.14 | 4,717 | +0.55(+1.39%) |
Aug 03, 2018 | 39.89 | 40.46 | 39.59 | 39.59 | 25,000 | +0.58(+1.49%) |
Aug 02, 2018 | 38.27 | 39.52 | 38.27 | 39.01 | 46,049 | +0.21(+0.54%) |
Aug 01, 2018 | 38.57 | 39.01 | 38.13 | 38.80 | 20,795 | +0.13(+0.34%) |
Jul 31, 2018 | 39.35 | 39.36 | 38.37 | 38.67 | 30,670 | -1.14(-2.86%) |
Jul 30, 2018 | 40.01 | 40.01 | 39.65 | 39.81 | 2,736 | -0.15(-0.38%) |
Jul 27, 2018 | 40.02 | 40.02 | 39.70 | 39.96 | 10,700 | -0.55(-1.36%) |
Jul 26, 2018 | 40.24 | 40.62 | 39.71 | 40.51 | 8,748 | -0.57(-1.39%) |
Jul 25, 2018 | 40.95 | 41.08 | 40.71 | 41.08 | 1,903 | +0.05(+0.12%) |
Jul 24, 2018 | 41.04 | 41.11 | 41.03 | 41.03 | 1,446 | +0.41(+1.01%) |
Jul 23, 2018 | 40.70 | 40.80 | 40.53 | 40.62 | 1,538 | -0.08(-0.20%) |
Jul 20, 2018 | 40.78 | 41.01 | 40.70 | 40.70 | 3,872 | +0.42(+1.04%) |
Jul 19, 2018 | 40.26 | 40.67 | 40.10 | 40.28 | 2,593 | -0.34(-0.84%) |
Jul 18, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 463 | -0.23(-0.56%) |
Jul 17, 2018 | 40.50 | 40.85 | 40.42 | 40.85 | 1,149 | -0.23(-0.56%) |
Jul 16, 2018 | 40.86 | 41.47 | 40.74 | 41.08 | 7,015 | +1.01(+2.52%) |
Jul 13, 2018 | 40.51 | 40.55 | 40.05 | 40.07 | 10,098 | -0.63(-1.54%) |
Jul 12, 2018 | 40.67 | 40.75 | 40.18 | 40.70 | 11,847 | -0.65(-1.57%) |
Jul 11, 2018 | 41.53 | 41.54 | 41.28 | 41.34 | 5,968 | -0.52(-1.23%) |
Jul 10, 2018 | 41.71 | 41.86 | 41.37 | 41.86 | 2,386 | -0.06(-0.14%) |
Jul 09, 2018 | 42.33 | 41.74 | 41.92 | 6,952 | -0.41(-0.97%) | |
Jul 06, 2018 | 41.90 | 42.33 | 41.90 | 42.33 | 2,007 | +0.25(+0.59%) |
Jul 05, 2018 | 41.77 | 42.16 | 41.42 | 42.08 | 8,932 | +0.38(+0.91%) |
Jul 03, 2018 | 41.70 | 41.70 | 41.70 | 0 | -0.66(-1.56%) | |
Jul 02, 2018 | 42.94 | 42.94 | 42.22 | 42.36 | 16,732 | -2.22(-4.98%) |
Jun 29, 2018 | 44.66 | 44.80 | 44.58 | 44.58 | 2,362 | -0.09(-0.20%) |
Jun 28, 2018 | 44.85 | 45.15 | 44.67 | 44.67 | 2,885 | +0.44(+0.99%) |
Jun 27, 2018 | 44.59 | 44.59 | 44.04 | 44.23 | 7,788 | -1.13(-2.49%) |
Jun 26, 2018 | 45.60 | 46.06 | 45.36 | 45.36 | 2,970 | +0.09(+0.20%) |
Jun 25, 2018 | 45.09 | 45.58 | 44.92 | 45.27 | 3,719 | -0.18(-0.40%) |
Jun 22, 2018 | 45.31 | 45.60 | 45.29 | 45.45 | 3,107 | +0.80(+1.79%) |
Jun 21, 2018 | 45.00 | 45.09 | 44.65 | 44.65 | 2,067 | +0.19(+0.43%) |
Jun 20, 2018 | 44.94 | 45.41 | 44.46 | 44.46 | 2,795 | -0.19(-0.43%) |
Jun 19, 2018 | 44.19 | 44.65 | 43.83 | 44.65 | 10,082 | -0.26(-0.58%) |
Jun 18, 2018 | 45.02 | 45.12 | 44.90 | 44.91 | 3,634 | -0.52(-1.14%) |
Jun 15, 2018 | 46.00 | 44.97 | 45.43 | 8,695 | -0.57(-1.24%) | |
Jun 14, 2018 | 46.26 | 46.39 | 45.91 | 46.00 | 10,672 | -0.60(-1.29%) |
Jun 13, 2018 | 46.55 | 46.74 | 46.32 | 46.60 | 3,787 | +0.19(+0.41%) |
Jun 12, 2018 | 46.28 | 46.41 | 45.95 | 46.41 | 3,158 | -0.03(-0.06%) |
Jun 11, 2018 | 46.05 | 46.69 | 46.03 | 46.44 | 7,898 | +0.69(+1.51%) |
Jun 08, 2018 | 44.74 | 45.85 | 44.56 | 45.75 | 9,474 | +1.46(+3.30%) |
Jun 07, 2018 | 44.17 | 44.35 | 43.86 | 44.29 | 10,163 | -1.44(-3.15%) |
Jun 06, 2018 | 45.73 | 12,267 | +0.73(+1.62%) | |||
Jun 05, 2018 | 45.30 | 45.66 | 44.54 | 45.00 | 85,452 | +0.64(+1.44%) |
Jun 04, 2018 | 46.46 | 46.46 | 44.34 | 44.36 | 23,732 | -2.59(-5.52%) |
Jun 01, 2018 | 48.34 | 48.40 | 46.58 | 46.95 | 71,709 | -0.88(-1.84%) |
May 31, 2018 | 47.45 | 47.94 | 47.45 | 47.83 | 11,360 | +0.95(+2.03%) |
May 30, 2018 | 46.91 | 47.09 | 46.88 | 46.88 | 8,051 | +0.53(+1.14%) |
May 29, 2018 | 46.67 | 47.01 | 46.35 | 46.35 | 6,779 | -0.02(-0.04%) |
May 25, 2018 | 46.37 | 46.37 | 46.37 | 0 | +0.44(+0.96%) | |
May 24, 2018 | 46.76 | 47.14 | 45.90 | 45.93 | 17,821 | -0.12(-0.26%) |
May 23, 2018 | 46.06 | 46.40 | 46.02 | 46.05 | 5,490 | +0.52(+1.14%) |
May 22, 2018 | 45.30 | 45.79 | 45.09 | 45.53 | 13,888 | +0.24(+0.53%) |
May 21, 2018 | 44.70 | 45.73 | 44.70 | 45.29 | 22,295 | +2.02(+4.67%) |
May 18, 2018 | 43.23 | 43.27 | 43.23 | 43.27 | 1,731 | -0.01(-0.03%) |
May 17, 2018 | 43.49 | 43.89 | 43.10 | 43.28 | 19,754 | +0.01(+0.03%) |
May 16, 2018 | 42.74 | 43.45 | 42.74 | 43.27 | 5,361 | -0.06(-0.14%) |
May 15, 2018 | 42.80 | 43.33 | 42.78 | 43.33 | 7,860 | +1.30(+3.09%) |
May 14, 2018 | 41.79 | 42.03 | 41.79 | 42.03 | 1,941 | +0.08(+0.19%) |
May 11, 2018 | 41.93 | 42.01 | 41.82 | 41.95 | 2,431 | -0.28(-0.66%) |
May 10, 2018 | 41.96 | 42.23 | 41.73 | 42.23 | 15,520 | -0.20(-0.47%) |
May 09, 2018 | 42.73 | 42.73 | 42.15 | 42.43 | 3,207 | -0.79(-1.83%) |
May 08, 2018 | 42.84 | 43.22 | 42.58 | 43.22 | 2,100 | +0.53(+1.24%) |
May 07, 2018 | 43.09 | 43.09 | 42.44 | 42.69 | 4,675 | -0.55(-1.27%) |
May 04, 2018 | 43.54 | 43.54 | 43.11 | 43.24 | 6,139 | -0.68(-1.55%) |
May 03, 2018 | 43.66 | 43.99 | 43.63 | 43.92 | 3,247 | +0.32(+0.73%) |
May 02, 2018 | 42.90 | 44.38 | 42.90 | 43.60 | 3,778 | -0.10(-0.23%) |