Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.93 | 45.94 | 45.92 | 45.93 | 1,147,104 | -0.08(-0.17%) |
Oct 30, 2018 | 46.01 | 46.02 | 46.00 | 46.01 | 1,527,609 | +0.00(+0.01%) |
Oct 29, 2018 | 46.00 | 46.01 | 45.99 | 46.00 | 874,108 | -0.00(-0.01%) |
Oct 26, 2018 | 45.99 | 46.01 | 45.99 | 46.01 | 966,468 | +0.01(+0.02%) |
Oct 25, 2018 | 45.99 | 46.00 | 45.98 | 46.00 | 1,806,657 | +0.02(+0.04%) |
Oct 24, 2018 | 45.99 | 45.99 | 45.97 | 45.98 | 932,599 | -0.00(-0.01%) |
Oct 23, 2018 | 45.99 | 45.99 | 45.97 | 45.99 | 4,516,698 | +0.02(+0.05%) |
Oct 22, 2018 | 45.97 | 45.99 | 45.96 | 45.96 | 665,462 | -0.01(-0.02%) |
Oct 19, 2018 | 45.98 | 45.98 | 45.96 | 45.97 | 5,583,762 | -0.01(-0.02%) |
Oct 18, 2018 | 45.98 | 45.98 | 45.97 | 45.98 | 1,035,613 | +0.00(+0.00%) |
Oct 17, 2018 | 45.96 | 45.98 | 45.96 | 45.98 | 1,120,952 | +0.01(+0.02%) |
Oct 16, 2018 | 45.98 | 45.98 | 45.94 | 45.97 | 1,154,808 | +0.01(+0.02%) |
Oct 15, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 1,205,154 | +0.00(+0.00%) |
Oct 12, 2018 | 45.96 | 45.96 | 45.95 | 45.96 | 1,435,668 | +0.00(+0.01%) |
Oct 11, 2018 | 45.96 | 45.96 | 45.94 | 45.96 | 1,699,272 | +0.00(+0.01%) |
Oct 10, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,483,640 | +0.00(+0.00%) |
Oct 09, 2018 | 45.95 | 45.96 | 45.94 | 45.95 | 1,662,063 | +0.00(+0.00%) |
Oct 08, 2018 | 45.94 | 45.95 | 45.94 | 45.95 | 910,438 | +0.01(+0.02%) |
Oct 05, 2018 | 45.94 | 45.95 | 45.94 | 45.94 | 680,208 | +0.00(+0.00%) |
Oct 04, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 653,265 | +0.01(+0.02%) |
Oct 03, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 580,096 | -0.01(-0.02%) |
Oct 02, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,087,006 | +0.01(+0.02%) |
Oct 01, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 692,442 | +0.02(+0.04%) |
Sep 28, 2018 | 45.93 | 45.94 | 45.92 | 45.92 | 940,911 | -0.11(-0.24%) |
Sep 27, 2018 | 46.02 | 46.03 | 46.01 | 46.03 | 605,114 | +0.02(+0.04%) |
Sep 26, 2018 | 46.02 | 46.02 | 46.00 | 46.01 | 710,344 | -0.01(-0.02%) |
Sep 25, 2018 | 46.02 | 46.02 | 46.00 | 46.02 | 780,141 | +0.01(+0.02%) |
Sep 24, 2018 | 46.01 | 46.02 | 46.00 | 46.01 | 530,816 | +0.00(+0.00%) |
Sep 21, 2018 | 46.01 | 46.01 | 45.98 | 46.01 | 633,135 | +0.01(+0.02%) |
Sep 20, 2018 | 46.01 | 46.01 | 45.99 | 46.00 | 540,591 | +0.00(+0.00%) |
Sep 19, 2018 | 45.99 | 46.00 | 45.98 | 46.00 | 685,417 | +0.02(+0.04%) |
Sep 18, 2018 | 45.98 | 45.99 | 45.97 | 45.98 | 932,617 | -0.01(-0.02%) |
Sep 17, 2018 | 45.99 | 45.99 | 45.98 | 45.99 | 849,771 | +0.01(+0.02%) |
Sep 14, 2018 | 45.98 | 45.98 | 45.96 | 45.98 | 744,974 | +0.01(+0.02%) |
Sep 13, 2018 | 45.97 | 45.98 | 45.95 | 45.97 | 715,418 | +0.01(+0.03%) |
Sep 12, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 515,473 | -0.00(-0.01%) |
Sep 11, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 934,613 | +0.00(+0.00%) |
Sep 10, 2018 | 45.98 | 45.98 | 45.95 | 45.96 | 589,557 | +0.01(+0.02%) |
Sep 07, 2018 | 45.96 | 45.97 | 45.94 | 45.95 | 881,934 | -0.01(-0.02%) |
Sep 06, 2018 | 45.94 | 45.98 | 45.94 | 45.96 | 944,704 | +0.03(+0.06%) |
Sep 05, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 795,082 | +0.00(+0.00%) |
Sep 04, 2018 | 45.95 | 45.96 | 45.92 | 45.94 | 3,524,856 | -0.01(-0.02%) |
Aug 31, 2018 | 45.94 | 45.94 | 45.94 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 46.03 | 46.03 | 46.01 | 46.03 | 931,433 | +0.00(+0.00%) |
Aug 29, 2018 | 46.03 | 46.03 | 46.00 | 46.03 | 884,572 | +0.02(+0.04%) |
Aug 28, 2018 | 46.03 | 46.03 | 46.01 | 46.01 | 1,016,903 | -0.01(-0.03%) |
Aug 27, 2018 | 46.03 | 46.03 | 46.01 | 46.02 | 755,442 | +0.02(+0.05%) |
Aug 24, 2018 | 46.02 | 46.02 | 45.99 | 46.00 | 1,076,232 | -0.01(-0.02%) |
Aug 23, 2018 | 46.00 | 46.01 | 46.00 | 46.01 | 1,067,707 | +0.01(+0.02%) |
Aug 22, 2018 | 46.00 | 46.00 | 45.98 | 46.00 | 895,738 | +0.01(+0.02%) |
Aug 21, 2018 | 46.01 | 46.01 | 45.98 | 45.99 | 2,887,483 | +0.00(+0.00%) |
Aug 20, 2018 | 45.98 | 46.00 | 45.97 | 45.99 | 1,206,840 | +0.01(+0.02%) |
Aug 17, 2018 | 45.98 | 45.98 | 45.97 | 45.98 | 690,802 | +0.01(+0.02%) |
Aug 16, 2018 | 45.97 | 45.98 | 45.97 | 45.97 | 1,721,305 | -0.00(-0.01%) |
Aug 15, 2018 | 45.98 | 45.98 | 45.96 | 45.98 | 783,380 | +0.00(+0.01%) |
Aug 14, 2018 | 45.97 | 45.97 | 45.96 | 45.97 | 475,532 | +0.00(+0.00%) |
Aug 13, 2018 | 45.95 | 45.97 | 45.95 | 45.97 | 767,699 | +0.01(+0.02%) |
Aug 10, 2018 | 45.94 | 45.96 | 45.94 | 45.96 | 536,259 | +0.02(+0.04%) |
Aug 09, 2018 | 45.95 | 45.95 | 45.94 | 45.94 | 392,905 | +0.00(+0.00%) |
Aug 08, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,552,655 | +0.01(+0.02%) |
Aug 07, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,853,327 | +0.00(+0.01%) |
Aug 06, 2018 | 45.94 | 45.94 | 45.92 | 45.93 | 892,225 | +0.01(+0.03%) |
Aug 03, 2018 | 45.92 | 45.93 | 45.91 | 45.92 | 626,691 | +0.00(+0.00%) |
Aug 02, 2018 | 45.92 | 45.93 | 45.90 | 45.92 | 554,616 | +0.01(+0.01%) |