Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.06 | 41.13 | 40.66 | 40.82 | 154,382 | +0.19(+0.46%) |
Oct 30, 2018 | 40.24 | 40.96 | 40.10 | 40.63 | 62,239 | +0.32(+0.80%) |
Oct 29, 2018 | 40.93 | 41.29 | 39.77 | 40.31 | 101,303 | -0.15(-0.37%) |
Oct 26, 2018 | 40.29 | 40.89 | 39.76 | 40.46 | 62,871 | -0.27(-0.67%) |
Oct 25, 2018 | 40.25 | 41.09 | 39.89 | 40.74 | 233,465 | +0.58(+1.43%) |
Oct 24, 2018 | 42.03 | 42.20 | 40.13 | 40.16 | 654,843 | -1.90(-4.51%) |
Oct 23, 2018 | 41.63 | 42.31 | 41.23 | 42.06 | 47,664 | -0.13(-0.31%) |
Oct 22, 2018 | 42.74 | 42.78 | 41.93 | 42.19 | 50,331 | -0.53(-1.24%) |
Oct 19, 2018 | 43.12 | 43.43 | 42.65 | 42.72 | 76,230 | -0.25(-0.57%) |
Oct 18, 2018 | 43.30 | 43.42 | 42.59 | 42.96 | 61,255 | -0.26(-0.61%) |
Oct 17, 2018 | 43.07 | 43.27 | 42.49 | 43.23 | 341,884 | +0.12(+0.28%) |
Oct 16, 2018 | 42.09 | 43.14 | 42.09 | 43.10 | 117,460 | +1.11(+2.65%) |
Oct 15, 2018 | 41.76 | 42.23 | 41.67 | 41.99 | 398,562 | +0.17(+0.41%) |
Oct 12, 2018 | 41.92 | 42.03 | 41.40 | 41.82 | 51,421 | +0.49(+1.19%) |
Oct 11, 2018 | 42.26 | 42.37 | 41.05 | 41.33 | 114,933 | -1.05(-2.47%) |
Oct 10, 2018 | 43.27 | 43.46 | 42.36 | 42.38 | 87,834 | -0.94(-2.18%) |
Oct 09, 2018 | 43.07 | 43.50 | 42.80 | 43.32 | 102,228 | +0.22(+0.50%) |
Oct 08, 2018 | 43.17 | 43.57 | 42.81 | 43.10 | 75,380 | -0.26(-0.61%) |
Oct 05, 2018 | 43.51 | 43.89 | 42.90 | 43.37 | 104,644 | -0.03(-0.06%) |
Oct 04, 2018 | 44.49 | 44.52 | 43.13 | 43.40 | 86,618 | -1.18(-2.64%) |
Oct 03, 2018 | 44.39 | 44.77 | 44.27 | 44.58 | 237,451 | +0.38(+0.85%) |
Oct 02, 2018 | 44.18 | 44.36 | 44.03 | 44.20 | 161,688 | -0.04(-0.09%) |
Oct 01, 2018 | 45.74 | 45.85 | 44.15 | 44.24 | 707,909 | -1.57(-3.42%) |
Sep 28, 2018 | 45.72 | 45.95 | 45.68 | 45.80 | 67,854 | +0.07(+0.14%) |
Sep 27, 2018 | 45.54 | 45.87 | 45.42 | 45.74 | 87,823 | +0.25(+0.54%) |
Sep 26, 2018 | 45.87 | 45.89 | 45.40 | 45.49 | 71,368 | -0.30(-0.66%) |
Sep 25, 2018 | 46.04 | 46.07 | 45.79 | 45.79 | 21,013 | -0.09(-0.21%) |
Sep 24, 2018 | 45.67 | 46.07 | 45.64 | 45.89 | 31,801 | +0.01(+0.03%) |
Sep 21, 2018 | 46.12 | 46.15 | 45.81 | 45.87 | 39,484 | -0.15(-0.33%) |
Sep 20, 2018 | 45.38 | 46.05 | 45.38 | 46.02 | 182,737 | +0.77(+1.71%) |
Sep 19, 2018 | 45.37 | 45.52 | 45.11 | 45.25 | 60,826 | -0.05(-0.10%) |
Sep 18, 2018 | 44.82 | 45.47 | 44.82 | 45.30 | 85,802 | +0.35(+0.78%) |
Sep 17, 2018 | 45.57 | 45.63 | 44.84 | 44.95 | 57,840 | -0.63(-1.38%) |
Sep 14, 2018 | 46.03 | 46.03 | 45.50 | 45.58 | 42,244 | -0.53(-1.14%) |
Sep 13, 2018 | 46.14 | 46.16 | 45.83 | 46.11 | 74,035 | +0.08(+0.18%) |
Sep 12, 2018 | 45.92 | 46.13 | 45.67 | 46.02 | 25,766 | +0.10(+0.23%) |
Sep 11, 2018 | 45.94 | 46.07 | 45.64 | 45.92 | 44,291 | -0.19(-0.41%) |
Sep 10, 2018 | 46.55 | 46.64 | 45.97 | 46.11 | 22,299 | -0.08(-0.16%) |
Sep 07, 2018 | 46.06 | 46.46 | 45.99 | 46.18 | 31,842 | +0.04(+0.08%) |
Sep 06, 2018 | 46.80 | 46.92 | 45.99 | 46.15 | 73,167 | -0.75(-1.61%) |
Sep 05, 2018 | 46.81 | 46.96 | 46.59 | 46.90 | 50,042 | -0.02(-0.04%) |
Sep 04, 2018 | 47.07 | 47.07 | 46.58 | 46.92 | 612,613 | -0.15(-0.32%) |
Aug 31, 2018 | 47.07 | 47.07 | 47.07 | 0 | +0.45(+0.97%) | |
Aug 30, 2018 | 46.43 | 46.84 | 46.43 | 46.62 | 44,152 | -0.02(-0.04%) |
Aug 29, 2018 | 46.46 | 46.69 | 46.14 | 46.64 | 54,179 | +0.15(+0.32%) |
Aug 28, 2018 | 46.48 | 46.48 | 46.16 | 46.48 | 54,159 | +0.32(+0.69%) |
Aug 27, 2018 | 46.13 | 46.46 | 46.11 | 46.16 | 46,511 | +0.14(+0.31%) |
Aug 24, 2018 | 46.01 | 46.23 | 45.74 | 46.02 | 202,519 | +0.03(+0.06%) |
Aug 23, 2018 | 46.31 | 46.42 | 45.88 | 45.99 | 436,383 | -0.32(-0.69%) |
Aug 22, 2018 | 46.02 | 46.45 | 45.83 | 46.32 | 21,993 | +0.03(+0.06%) |
Aug 21, 2018 | 46.42 | 46.56 | 46.13 | 46.29 | 68,726 | -0.18(-0.39%) |
Aug 20, 2018 | 46.10 | 46.53 | 46.10 | 46.47 | 127,529 | +0.39(+0.84%) |
Aug 17, 2018 | 46.02 | 46.21 | 45.64 | 46.08 | 101,578 | +0.26(+0.58%) |
Aug 16, 2018 | 45.43 | 45.85 | 45.25 | 45.82 | 158,826 | +0.51(+1.12%) |
Aug 15, 2018 | 45.24 | 45.41 | 44.75 | 45.31 | 126,341 | -0.14(-0.31%) |
Aug 14, 2018 | 45.14 | 45.50 | 45.14 | 45.45 | 38,479 | +0.36(+0.79%) |
Aug 13, 2018 | 45.12 | 45.35 | 44.94 | 45.09 | 37,131 | -0.03(-0.06%) |
Aug 10, 2018 | 45.04 | 45.51 | 44.92 | 45.12 | 29,507 | -0.18(-0.39%) |
Aug 09, 2018 | 45.20 | 45.50 | 44.97 | 45.30 | 360,974 | -0.25(-0.56%) |
Aug 08, 2018 | 45.22 | 45.66 | 45.04 | 45.55 | 44,472 | +0.41(+0.90%) |
Aug 07, 2018 | 44.85 | 45.42 | 44.77 | 45.15 | 132,336 | +0.64(+1.44%) |
Aug 06, 2018 | 44.28 | 44.68 | 44.01 | 44.51 | 76,865 | +0.26(+0.60%) |
Aug 03, 2018 | 44.06 | 44.26 | 43.94 | 44.24 | 33,540 | +0.22(+0.49%) |
Aug 02, 2018 | 43.50 | 44.15 | 43.50 | 44.03 | 61,807 | +0.32(+0.73%) |