Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.75 | 42.07 | 41.52 | 41.56 | 217,676 | +0.15(+0.36%) |
Oct 30, 2018 | 41.12 | 41.69 | 40.91 | 41.41 | 168,021 | +0.34(+0.83%) |
Oct 29, 2018 | 41.50 | 41.94 | 40.95 | 41.07 | 205,344 | -0.06(-0.15%) |
Oct 26, 2018 | 40.92 | 41.29 | 40.36 | 41.13 | 304,211 | -0.06(-0.15%) |
Oct 25, 2018 | 41.00 | 41.58 | 40.75 | 41.19 | 303,842 | +0.42(+1.03%) |
Oct 24, 2018 | 42.20 | 42.20 | 40.63 | 40.77 | 312,028 | -1.41(-3.34%) |
Oct 23, 2018 | 41.60 | 42.30 | 41.13 | 42.18 | 309,896 | +0.26(+0.62%) |
Oct 22, 2018 | 42.15 | 42.15 | 41.73 | 41.92 | 177,516 | -0.04(-0.10%) |
Oct 19, 2018 | 41.89 | 42.09 | 41.70 | 41.96 | 209,269 | +0.31(+0.74%) |
Oct 18, 2018 | 41.98 | 42.17 | 41.51 | 41.65 | 148,677 | -0.16(-0.38%) |
Oct 17, 2018 | 41.82 | 41.92 | 41.23 | 41.81 | 200,335 | +0.10(+0.24%) |
Oct 16, 2018 | 41.27 | 41.76 | 41.24 | 41.71 | 199,955 | +0.61(+1.48%) |
Oct 15, 2018 | 40.75 | 41.24 | 40.65 | 41.10 | 194,850 | +0.44(+1.08%) |
Oct 12, 2018 | 41.06 | 41.06 | 40.25 | 40.66 | 405,569 | +0.04(+0.10%) |
Oct 11, 2018 | 41.25 | 41.40 | 40.54 | 40.62 | 387,361 | -0.94(-2.26%) |
Oct 10, 2018 | 41.76 | 41.76 | 41.35 | 41.56 | 260,764 | -0.22(-0.53%) |
Oct 09, 2018 | 42.07 | 42.07 | 41.65 | 41.78 | 230,084 | -0.36(-0.85%) |
Oct 05, 2018 | 42.14 | 42.14 | 42.14 | 0 | -0.23(-0.54%) | |
Oct 04, 2018 | 42.55 | 42.66 | 42.25 | 42.37 | 172,604 | -0.17(-0.40%) |
Oct 03, 2018 | 42.46 | 42.66 | 42.28 | 42.54 | 241,440 | +0.19(+0.45%) |
Oct 02, 2018 | 42.74 | 42.89 | 42.27 | 42.35 | 293,390 | -0.41(-0.96%) |
Oct 01, 2018 | 42.85 | 42.88 | 42.57 | 42.76 | 257,345 | +0.16(+0.38%) |
Sep 28, 2018 | 43.27 | 43.29 | 42.60 | 42.60 | 348,181 | -1.00(-2.29%) |
Sep 27, 2018 | 43.63 | 43.77 | 43.27 | 43.60 | 335,485 | +0.03(+0.07%) |
Sep 26, 2018 | 43.58 | 44.07 | 43.49 | 43.57 | 347,948 | +0.03(+0.07%) |
Sep 25, 2018 | 43.79 | 43.79 | 43.28 | 43.54 | 357,734 | -0.18(-0.41%) |
Sep 24, 2018 | 44.17 | 44.19 | 43.55 | 43.72 | 448,304 | -0.43(-0.97%) |
Sep 21, 2018 | 44.53 | 44.58 | 44.04 | 44.15 | 435,214 | -0.36(-0.81%) |
Sep 20, 2018 | 44.51 | 44.85 | 44.15 | 44.51 | 411,100 | +0.27(+0.61%) |
Sep 19, 2018 | 43.76 | 44.34 | 43.64 | 44.24 | 405,989 | +0.60(+1.37%) |
Sep 18, 2018 | 43.22 | 43.67 | 43.08 | 43.64 | 323,795 | +0.59(+1.37%) |
Sep 17, 2018 | 42.86 | 43.17 | 42.67 | 43.05 | 290,035 | +0.62(+1.46%) |
Sep 14, 2018 | 42.50 | 42.50 | 42.21 | 42.43 | 269,531 | -0.02(-0.05%) |
Sep 13, 2018 | 42.82 | 42.84 | 42.37 | 42.45 | 274,200 | -0.21(-0.49%) |
Sep 12, 2018 | 42.85 | 42.92 | 42.56 | 42.66 | 322,846 | -0.14(-0.33%) |
Sep 11, 2018 | 43.08 | 43.08 | 42.64 | 42.80 | 336,908 | -0.20(-0.47%) |
Sep 10, 2018 | 42.66 | 43.13 | 42.62 | 43.00 | 430,652 | +0.45(+1.06%) |
Sep 07, 2018 | 42.91 | 42.92 | 42.16 | 42.55 | 489,516 | -0.31(-0.72%) |
Sep 06, 2018 | 43.42 | 43.56 | 42.75 | 42.86 | 779,777 | -0.49(-1.13%) |
Sep 05, 2018 | 43.62 | 43.87 | 43.06 | 43.35 | 945,554 | -0.28(-0.64%) |
Sep 04, 2018 | 45.15 | 45.16 | 43.50 | 43.63 | 1,770,352 | -2.89(-6.21%) |
Aug 31, 2018 | 46.52 | 46.52 | 46.52 | 0 | -0.61(-1.29%) | |
Aug 30, 2018 | 47.06 | 47.40 | 46.91 | 47.13 | 265,109 | +0.02(+0.04%) |
Aug 29, 2018 | 47.44 | 47.44 | 46.81 | 47.11 | 322,118 | -0.45(-0.95%) |
Aug 28, 2018 | 47.75 | 47.78 | 47.38 | 47.56 | 155,721 | -0.20(-0.42%) |
Aug 27, 2018 | 47.64 | 47.82 | 47.33 | 47.76 | 202,324 | +0.20(+0.42%) |
Aug 24, 2018 | 47.70 | 47.71 | 47.52 | 47.56 | 114,718 | -0.21(-0.44%) |
Aug 23, 2018 | 48.16 | 48.18 | 47.61 | 47.77 | 330,718 | -0.32(-0.67%) |
Aug 22, 2018 | 48.30 | 48.41 | 47.93 | 48.09 | 408,566 | -0.10(-0.21%) |
Aug 21, 2018 | 47.65 | 48.36 | 47.64 | 48.19 | 438,513 | +0.57(+1.20%) |
Aug 20, 2018 | 47.76 | 47.81 | 47.42 | 47.62 | 270,984 | +0.01(+0.02%) |
Aug 17, 2018 | 47.76 | 47.76 | 47.42 | 47.61 | 246,146 | -0.12(-0.25%) |
Aug 16, 2018 | 47.04 | 47.90 | 47.03 | 47.73 | 247,823 | +0.71(+1.51%) |
Aug 15, 2018 | 47.10 | 47.10 | 46.77 | 47.02 | 144,517 | -0.11(-0.23%) |
Aug 14, 2018 | 46.88 | 47.14 | 46.73 | 47.13 | 140,605 | +0.25(+0.53%) |
Aug 13, 2018 | 47.12 | 47.12 | 46.75 | 46.88 | 141,123 | -0.24(-0.51%) |
Aug 10, 2018 | 47.25 | 47.25 | 46.90 | 47.12 | 227,004 | -0.22(-0.46%) |
Aug 09, 2018 | 47.42 | 47.43 | 47.16 | 47.34 | 132,946 | -0.01(-0.02%) |
Aug 08, 2018 | 47.50 | 47.50 | 47.05 | 47.35 | 219,791 | -0.13(-0.27%) |
Aug 07, 2018 | 47.82 | 47.86 | 47.16 | 47.48 | 345,080 | -0.14(-0.29%) |
Aug 03, 2018 | 47.62 | 47.62 | 47.62 | 0 | +0.41(+0.87%) | |
Aug 02, 2018 | 47.47 | 47.50 | 47.00 | 47.21 | 227,701 | -0.21(-0.44%) |