Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.65 | 41.02 | 40.02 | 40.12 | 183,304 | -0.08(-0.19%) |
Oct 30, 2018 | 39.01 | 40.34 | 38.25 | 40.20 | 124,566 | +1.03(+2.62%) |
Oct 29, 2018 | 40.16 | 41.25 | 38.59 | 39.17 | 135,883 | -0.58(-1.45%) |
Oct 26, 2018 | 36.66 | 40.45 | 36.66 | 39.74 | 113,561 | +1.36(+3.54%) |
Oct 25, 2018 | 37.71 | 38.70 | 37.71 | 38.38 | 155,167 | +1.02(+2.73%) |
Oct 24, 2018 | 38.80 | 39.03 | 37.30 | 37.37 | 128,610 | -1.55(-3.97%) |
Oct 23, 2018 | 38.87 | 39.44 | 37.93 | 38.91 | 81,861 | -0.60(-1.53%) |
Oct 22, 2018 | 39.54 | 39.92 | 38.82 | 39.52 | 121,261 | +0.18(+0.46%) |
Oct 19, 2018 | 40.68 | 40.89 | 38.61 | 39.34 | 307,601 | -1.39(-3.40%) |
Oct 18, 2018 | 41.69 | 41.80 | 40.43 | 40.72 | 118,735 | -1.13(-2.70%) |
Oct 17, 2018 | 41.84 | 42.02 | 41.41 | 41.85 | 60,312 | -0.12(-0.29%) |
Oct 16, 2018 | 40.51 | 42.01 | 39.44 | 41.98 | 147,084 | +1.81(+4.51%) |
Oct 15, 2018 | 39.61 | 40.56 | 39.26 | 40.17 | 141,749 | +0.58(+1.48%) |
Oct 12, 2018 | 40.98 | 40.98 | 39.06 | 39.58 | 130,314 | -0.72(-1.78%) |
Oct 11, 2018 | 41.87 | 42.04 | 40.28 | 40.30 | 121,548 | -1.67(-3.98%) |
Oct 10, 2018 | 43.15 | 43.48 | 41.87 | 41.97 | 165,925 | -1.26(-2.92%) |
Oct 09, 2018 | 43.71 | 43.88 | 43.18 | 43.23 | 177,134 | -0.58(-1.33%) |
Oct 08, 2018 | 43.75 | 44.06 | 43.52 | 43.82 | 52,554 | +0.00(+0.00%) |
Oct 05, 2018 | 44.51 | 44.57 | 43.29 | 43.82 | 83,341 | -0.57(-1.28%) |
Oct 04, 2018 | 44.73 | 45.05 | 44.12 | 44.38 | 52,754 | -0.36(-0.80%) |
Oct 03, 2018 | 44.24 | 45.06 | 43.87 | 44.74 | 63,315 | +0.68(+1.54%) |
Oct 02, 2018 | 43.98 | 44.48 | 43.94 | 44.06 | 84,834 | +0.08(+0.17%) |
Oct 01, 2018 | 44.75 | 44.86 | 43.95 | 43.99 | 146,718 | -0.58(-1.29%) |
Sep 28, 2018 | 44.47 | 45.03 | 44.18 | 44.56 | 106,775 | +0.05(+0.11%) |
Sep 27, 2018 | 44.42 | 44.70 | 44.14 | 44.51 | 56,287 | +0.19(+0.43%) |
Sep 26, 2018 | 44.94 | 44.94 | 44.23 | 44.33 | 103,252 | -0.52(-1.16%) |
Sep 25, 2018 | 44.47 | 44.92 | 44.18 | 44.84 | 112,349 | +0.42(+0.96%) |
Sep 24, 2018 | 44.80 | 44.84 | 43.95 | 44.42 | 82,703 | -0.38(-0.84%) |
Sep 21, 2018 | 45.36 | 45.98 | 44.51 | 44.80 | 401,547 | -0.47(-1.04%) |
Sep 20, 2018 | 45.79 | 46.16 | 45.08 | 45.27 | 116,029 | -0.24(-0.52%) |
Sep 19, 2018 | 47.91 | 48.10 | 45.41 | 45.50 | 218,164 | -2.64(-5.48%) |
Sep 18, 2018 | 47.72 | 48.52 | 47.23 | 48.15 | 108,799 | +0.52(+1.09%) |
Sep 17, 2018 | 47.67 | 47.86 | 47.34 | 47.63 | 87,659 | +0.14(+0.30%) |
Sep 14, 2018 | 46.97 | 47.86 | 46.64 | 47.49 | 148,446 | +0.66(+1.41%) |
Sep 13, 2018 | 46.07 | 47.06 | 46.07 | 46.83 | 67,097 | +0.61(+1.33%) |
Sep 12, 2018 | 46.26 | 46.59 | 45.98 | 46.21 | 64,949 | +0.00(+0.00%) |
Sep 11, 2018 | 46.12 | 46.40 | 45.65 | 46.21 | 63,950 | +0.00(+0.00%) |
Sep 10, 2018 | 46.02 | 46.78 | 46.02 | 46.21 | 47,936 | +0.33(+0.72%) |
Sep 07, 2018 | 45.93 | 46.02 | 45.32 | 45.88 | 88,219 | -0.19(-0.41%) |
Sep 06, 2018 | 46.35 | 47.39 | 46.02 | 46.07 | 96,416 | -0.38(-0.81%) |
Sep 05, 2018 | 45.60 | 46.59 | 45.55 | 46.45 | 102,862 | +0.90(+1.97%) |
Sep 04, 2018 | 45.93 | 45.98 | 44.89 | 45.55 | 65,555 | -0.57(-1.23%) |
Aug 31, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.28(+0.62%) | |
Aug 30, 2018 | 46.12 | 46.31 | 45.60 | 45.83 | 55,847 | -0.28(-0.61%) |
Aug 29, 2018 | 45.98 | 46.26 | 45.65 | 46.12 | 140,341 | +0.14(+0.31%) |
Aug 28, 2018 | 46.26 | 46.73 | 45.88 | 45.98 | 85,904 | -0.24(-0.51%) |
Aug 27, 2018 | 45.98 | 46.73 | 45.98 | 46.21 | 72,768 | +0.47(+1.03%) |
Aug 24, 2018 | 45.83 | 46.02 | 45.50 | 45.74 | 139,539 | +0.05(+0.10%) |
Aug 23, 2018 | 46.49 | 46.49 | 45.50 | 45.69 | 101,566 | -0.90(-1.92%) |
Aug 22, 2018 | 46.87 | 47.16 | 46.12 | 46.59 | 89,620 | -0.38(-0.80%) |
Aug 21, 2018 | 46.40 | 47.44 | 45.83 | 46.97 | 123,236 | +0.80(+1.74%) |
Aug 20, 2018 | 46.31 | 46.68 | 46.07 | 46.16 | 99,427 | -0.05(-0.10%) |
Aug 17, 2018 | 45.27 | 46.26 | 45.03 | 46.21 | 100,307 | +0.85(+1.87%) |
Aug 16, 2018 | 45.27 | 45.98 | 45.15 | 45.36 | 186,768 | +0.05(+0.10%) |
Aug 15, 2018 | 45.55 | 45.55 | 44.61 | 45.32 | 115,612 | -0.38(-0.83%) |
Aug 14, 2018 | 45.36 | 46.02 | 45.27 | 45.69 | 70,647 | +0.52(+1.15%) |
Aug 13, 2018 | 45.55 | 45.98 | 45.08 | 45.17 | 61,226 | -0.33(-0.73%) |
Aug 10, 2018 | 45.88 | 46.12 | 45.36 | 45.50 | 71,466 | -0.61(-1.33%) |
Aug 09, 2018 | 46.07 | 46.45 | 45.79 | 46.12 | 61,130 | +0.09(+0.20%) |
Aug 08, 2018 | 46.02 | 46.68 | 45.27 | 46.02 | 102,919 | +0.00(+0.00%) |
Aug 07, 2018 | 46.07 | 46.54 | 45.55 | 46.02 | 142,461 | +0.19(+0.41%) |
Aug 06, 2018 | 45.22 | 45.98 | 44.94 | 45.83 | 86,028 | +0.66(+1.46%) |
Aug 03, 2018 | 45.83 | 46.21 | 44.84 | 45.17 | 129,890 | -0.71(-1.54%) |
Aug 02, 2018 | 45.27 | 46.21 | 44.37 | 45.88 | 70,372 | +0.33(+0.72%) |