Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.07 | 41.13 | 40.50 | 40.82 | 352,595 | -0.20(-0.48%) |
Oct 30, 2018 | 40.30 | 41.08 | 40.30 | 41.02 | 625,931 | +0.72(+1.79%) |
Oct 29, 2018 | 40.45 | 41.00 | 40.04 | 40.30 | 679,167 | -0.09(-0.22%) |
Oct 26, 2018 | 40.58 | 40.90 | 39.59 | 40.39 | 751,675 | -0.55(-1.34%) |
Oct 25, 2018 | 41.18 | 41.47 | 40.84 | 40.93 | 802,276 | -0.18(-0.44%) |
Oct 24, 2018 | 40.57 | 41.30 | 40.50 | 41.11 | 1,138,872 | +0.29(+0.72%) |
Oct 23, 2018 | 40.45 | 40.85 | 40.16 | 40.82 | 567,595 | -0.10(-0.23%) |
Oct 22, 2018 | 40.34 | 41.03 | 40.12 | 40.92 | 609,076 | +0.49(+1.22%) |
Oct 19, 2018 | 41.04 | 41.08 | 39.97 | 40.43 | 789,278 | -0.44(-1.07%) |
Oct 18, 2018 | 40.81 | 40.95 | 40.55 | 40.86 | 392,822 | +0.01(+0.02%) |
Oct 17, 2018 | 40.73 | 41.08 | 40.50 | 40.85 | 316,573 | +0.10(+0.23%) |
Oct 16, 2018 | 40.18 | 40.96 | 40.16 | 40.76 | 320,593 | +0.78(+1.94%) |
Oct 15, 2018 | 39.31 | 40.20 | 39.21 | 39.98 | 329,494 | +0.65(+1.65%) |
Oct 12, 2018 | 39.73 | 39.73 | 39.05 | 39.33 | 518,488 | +0.12(+0.30%) |
Oct 11, 2018 | 39.51 | 39.62 | 39.18 | 39.21 | 506,413 | -0.45(-1.14%) |
Oct 10, 2018 | 40.73 | 40.73 | 39.62 | 39.66 | 426,060 | -1.04(-2.55%) |
Oct 09, 2018 | 40.66 | 41.04 | 40.49 | 40.70 | 614,656 | -0.23(-0.56%) |
Oct 08, 2018 | 40.77 | 40.96 | 40.71 | 40.93 | 200,504 | +0.17(+0.41%) |
Oct 05, 2018 | 40.71 | 41.00 | 40.46 | 40.77 | 854,136 | +0.04(+0.10%) |
Oct 04, 2018 | 40.57 | 40.90 | 40.42 | 40.73 | 427,198 | +0.13(+0.31%) |
Oct 03, 2018 | 40.48 | 40.63 | 40.29 | 40.60 | 257,196 | +0.23(+0.57%) |
Oct 02, 2018 | 40.78 | 40.78 | 40.27 | 40.37 | 272,951 | -0.40(-0.99%) |
Oct 01, 2018 | 41.24 | 41.46 | 40.64 | 40.77 | 289,766 | +0.03(+0.08%) |
Sep 28, 2018 | 41.00 | 41.07 | 40.37 | 40.74 | 361,389 | -0.17(-0.43%) |
Sep 27, 2018 | 40.61 | 41.02 | 40.54 | 40.92 | 261,121 | +0.30(+0.74%) |
Sep 26, 2018 | 40.46 | 41.05 | 40.39 | 40.62 | 225,349 | +0.22(+0.55%) |
Sep 25, 2018 | 40.81 | 40.81 | 40.35 | 40.39 | 328,593 | -0.36(-0.88%) |
Sep 24, 2018 | 41.08 | 41.43 | 40.68 | 40.75 | 199,070 | -0.67(-1.61%) |
Sep 21, 2018 | 41.24 | 41.57 | 40.99 | 41.42 | 240,632 | +0.16(+0.38%) |
Sep 20, 2018 | 41.12 | 41.33 | 40.94 | 41.26 | 241,202 | +0.30(+0.74%) |
Sep 19, 2018 | 41.68 | 41.74 | 40.93 | 40.96 | 256,856 | -0.78(-1.88%) |
Sep 18, 2018 | 41.59 | 41.91 | 41.52 | 41.74 | 214,783 | +0.23(+0.55%) |
Sep 17, 2018 | 41.42 | 41.67 | 41.40 | 41.51 | 172,162 | +0.13(+0.33%) |
Sep 14, 2018 | 41.48 | 41.53 | 41.13 | 41.38 | 311,168 | -0.06(-0.15%) |
Sep 13, 2018 | 41.30 | 41.69 | 41.18 | 41.44 | 259,387 | +0.36(+0.89%) |
Sep 12, 2018 | 40.96 | 41.20 | 40.86 | 41.08 | 220,300 | +0.18(+0.44%) |
Sep 11, 2018 | 40.81 | 40.97 | 40.59 | 40.89 | 212,553 | +0.23(+0.56%) |
Sep 10, 2018 | 40.69 | 40.91 | 40.54 | 40.67 | 296,371 | +0.22(+0.54%) |
Sep 07, 2018 | 40.47 | 40.74 | 40.38 | 40.45 | 227,450 | -0.20(-0.48%) |
Sep 06, 2018 | 40.23 | 40.77 | 40.20 | 40.64 | 371,654 | +0.48(+1.19%) |
Sep 05, 2018 | 39.83 | 40.25 | 39.66 | 40.16 | 311,452 | +0.21(+0.53%) |
Sep 04, 2018 | 40.41 | 40.44 | 39.87 | 39.95 | 461,232 | -0.73(-1.80%) |
Aug 31, 2018 | 40.68 | 40.68 | 40.68 | 0 | -0.34(-0.82%) | |
Aug 30, 2018 | 41.34 | 41.51 | 40.88 | 41.02 | 399,223 | -0.55(-1.32%) |
Aug 29, 2018 | 41.66 | 41.78 | 41.38 | 41.57 | 429,602 | +0.02(+0.06%) |
Aug 28, 2018 | 41.72 | 41.76 | 41.26 | 41.55 | 781,086 | +0.03(+0.08%) |
Aug 27, 2018 | 41.08 | 41.86 | 41.08 | 41.51 | 734,297 | +0.45(+1.09%) |
Aug 24, 2018 | 40.91 | 41.08 | 40.86 | 41.07 | 377,089 | +0.22(+0.54%) |
Aug 23, 2018 | 40.83 | 41.11 | 40.81 | 40.85 | 289,853 | -0.34(-0.82%) |
Aug 22, 2018 | 41.68 | 41.69 | 41.09 | 41.19 | 275,098 | -0.50(-1.21%) |
Aug 21, 2018 | 41.72 | 42.00 | 41.38 | 41.69 | 222,718 | -0.09(-0.21%) |
Aug 20, 2018 | 41.82 | 41.97 | 41.65 | 41.77 | 301,448 | -0.01(-0.02%) |
Aug 17, 2018 | 41.51 | 41.84 | 41.34 | 41.78 | 359,260 | +0.45(+1.08%) |
Aug 16, 2018 | 40.99 | 41.54 | 40.97 | 41.33 | 597,825 | +0.38(+0.94%) |
Aug 15, 2018 | 40.67 | 40.99 | 40.44 | 40.95 | 296,460 | +0.10(+0.25%) |
Aug 14, 2018 | 40.60 | 40.89 | 40.60 | 40.85 | 245,756 | +0.44(+1.09%) |
Aug 13, 2018 | 40.16 | 40.58 | 40.05 | 40.41 | 270,161 | +0.20(+0.49%) |
Aug 10, 2018 | 40.41 | 40.45 | 39.91 | 40.21 | 324,493 | -0.50(-1.23%) |
Aug 09, 2018 | 40.56 | 40.86 | 40.52 | 40.71 | 272,211 | +0.11(+0.27%) |
Aug 08, 2018 | 40.05 | 40.64 | 39.94 | 40.60 | 341,187 | +0.52(+1.29%) |
Aug 07, 2018 | 40.33 | 40.33 | 40.00 | 40.09 | 360,708 | -0.11(-0.27%) |
Aug 06, 2018 | 40.28 | 40.66 | 39.92 | 40.20 | 149,612 | -0.05(-0.14%) |
Aug 03, 2018 | 40.09 | 40.32 | 39.93 | 40.25 | 279,028 | +0.02(+0.06%) |
Aug 02, 2018 | 39.94 | 40.31 | 39.76 | 40.23 | 295,012 | +0.13(+0.33%) |