Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.63 | 43.63 | 43.59 | 43.59 | 1,489 | +0.40(+0.92%) |
Oct 30, 2018 | 43.19 | 43.19 | 43.19 | 43.19 | 84 | +0.00(+0.00%) |
Oct 29, 2018 | 43.21 | 43.29 | 43.19 | 43.19 | 2,677 | +0.04(+0.09%) |
Oct 26, 2018 | 43.12 | 43.16 | 43.12 | 43.16 | 1,724 | -0.26(-0.59%) |
Oct 25, 2018 | 42.81 | 43.41 | 42.81 | 43.41 | 1,249 | +0.62(+1.45%) |
Oct 24, 2018 | 43.14 | 43.14 | 42.79 | 42.79 | 346 | -1.22(-2.76%) |
Oct 23, 2018 | 43.46 | 44.01 | 43.46 | 44.01 | 538 | -0.23(-0.51%) |
Oct 22, 2018 | 44.23 | 44.23 | 44.23 | 44.23 | 224 | -0.17(-0.38%) |
Oct 19, 2018 | 44.44 | 44.46 | 44.40 | 44.40 | 1,077 | -0.14(-0.32%) |
Oct 18, 2018 | 44.49 | 44.55 | 44.30 | 44.55 | 1,111 | -0.43(-0.95%) |
Oct 17, 2018 | 44.97 | 44.97 | 44.97 | 44.97 | 390 | -0.13(-0.29%) |
Oct 16, 2018 | 45.10 | 45.10 | 45.10 | 45.10 | 239 | +0.57(+1.27%) |
Oct 15, 2018 | 44.58 | 44.58 | 44.54 | 44.54 | 946 | +0.50(+1.14%) |
Oct 12, 2018 | 44.04 | 44.04 | 44.04 | 44.04 | 431 | -0.25(-0.57%) |
Oct 11, 2018 | 44.46 | 44.46 | 44.27 | 44.29 | 854 | -0.68(-1.50%) |
Oct 10, 2018 | 45.37 | 45.39 | 44.97 | 44.97 | 741 | -0.98(-2.13%) |
Oct 09, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 487 | +0.23(+0.51%) |
Oct 08, 2018 | 45.79 | 45.79 | 45.71 | 45.71 | 282 | -0.49(-1.05%) |
Oct 05, 2018 | 46.20 | 46.20 | 46.20 | 46.20 | 215 | -0.38(-0.82%) |
Oct 04, 2018 | 46.67 | 46.85 | 46.58 | 46.58 | 606 | -0.92(-1.95%) |
Oct 03, 2018 | 47.27 | 47.51 | 47.17 | 47.51 | 455 | +0.18(+0.39%) |
Oct 02, 2018 | 46.82 | 47.32 | 46.82 | 47.32 | 920 | -0.18(-0.37%) |
Oct 01, 2018 | 47.39 | 47.50 | 47.39 | 47.50 | 544 | -0.01(-0.02%) |
Sep 28, 2018 | 47.47 | 47.51 | 47.44 | 47.51 | 1,508 | -0.76(-1.58%) |
Sep 27, 2018 | 47.90 | 48.27 | 47.90 | 48.27 | 910 | +0.41(+0.85%) |
Sep 26, 2018 | 47.84 | 47.96 | 47.84 | 47.86 | 1,008 | +0.24(+0.50%) |
Sep 25, 2018 | 47.85 | 47.85 | 47.63 | 47.63 | 964 | +0.10(+0.20%) |
Sep 24, 2018 | 47.53 | 48.06 | 47.53 | 47.53 | 2,976 | -0.62(-1.29%) |
Sep 21, 2018 | 47.86 | 48.19 | 47.73 | 48.15 | 2,706 | +0.36(+0.75%) |
Sep 20, 2018 | 47.56 | 47.79 | 47.56 | 47.79 | 596 | +0.56(+1.18%) |
Sep 19, 2018 | 47.33 | 47.33 | 47.24 | 47.24 | 364 | +0.09(+0.18%) |
Sep 18, 2018 | 46.88 | 47.46 | 46.88 | 47.15 | 1,021 | +0.27(+0.58%) |
Sep 17, 2018 | 46.88 | 46.88 | 46.88 | 46.88 | 309 | +0.38(+0.81%) |
Sep 14, 2018 | 46.58 | 46.58 | 46.50 | 46.50 | 433 | +0.03(+0.06%) |
Sep 13, 2018 | 46.45 | 46.47 | 46.29 | 46.47 | 571 | +0.25(+0.54%) |
Sep 12, 2018 | 45.95 | 46.38 | 45.95 | 46.22 | 2,236 | +0.23(+0.50%) |
Sep 11, 2018 | 45.61 | 46.17 | 45.61 | 45.99 | 530 | +0.06(+0.14%) |
Sep 10, 2018 | 45.83 | 46.08 | 45.83 | 45.93 | 4,383 | +0.18(+0.40%) |
Sep 07, 2018 | 45.70 | 45.74 | 45.56 | 45.74 | 433 | -0.34(-0.73%) |
Sep 06, 2018 | 45.73 | 46.09 | 45.73 | 46.08 | 3,008 | -0.01(-0.01%) |
Sep 05, 2018 | 46.07 | 46.08 | 46.07 | 46.08 | 472 | -0.46(-0.99%) |
Sep 04, 2018 | 46.88 | 46.88 | 46.55 | 46.55 | 552 | -0.43(-0.91%) |
Aug 31, 2018 | 46.97 | 46.97 | 46.97 | 0 | -0.41(-0.87%) | |
Aug 30, 2018 | 47.25 | 47.43 | 47.25 | 47.39 | 26,277 | -0.36(-0.76%) |
Aug 29, 2018 | 47.74 | 47.87 | 47.54 | 47.75 | 4,347 | +0.04(+0.08%) |
Aug 28, 2018 | 47.87 | 47.87 | 47.71 | 47.71 | 1,218 | +0.11(+0.24%) |
Aug 27, 2018 | 47.68 | 47.82 | 47.60 | 47.60 | 902 | +0.63(+1.35%) |
Aug 24, 2018 | 46.85 | 46.96 | 46.85 | 46.96 | 974 | +0.26(+0.56%) |
Aug 23, 2018 | 47.20 | 47.20 | 46.55 | 46.70 | 1,680 | -0.00(-0.00%) |
Aug 22, 2018 | 47.09 | 47.09 | 46.70 | 46.70 | 1,348 | -0.16(-0.34%) |
Aug 21, 2018 | 46.86 | 46.86 | 46.86 | 46.86 | 916 | -0.19(-0.41%) |
Aug 20, 2018 | 46.67 | 47.05 | 46.67 | 47.05 | 401 | +0.95(+2.07%) |
Aug 17, 2018 | 45.85 | 46.10 | 45.85 | 46.10 | 433 | +0.10(+0.21%) |
Aug 16, 2018 | 45.94 | 46.00 | 45.94 | 46.00 | 520 | -0.06(-0.12%) |
Aug 15, 2018 | 46.17 | 46.17 | 46.03 | 46.06 | 836 | -0.81(-1.73%) |
Aug 14, 2018 | 46.62 | 46.87 | 46.49 | 46.87 | 2,535 | +0.58(+1.26%) |
Aug 13, 2018 | 46.86 | 46.86 | 46.26 | 46.29 | 2,023 | -0.34(-0.73%) |
Aug 10, 2018 | 46.39 | 46.68 | 46.35 | 46.63 | 1,299 | -0.92(-1.94%) |
Aug 09, 2018 | 47.56 | 47.89 | 47.47 | 47.55 | 1,252 | -0.22(-0.46%) |
Aug 08, 2018 | 47.50 | 47.77 | 47.50 | 47.77 | 797 | -0.07(-0.15%) |
Aug 07, 2018 | 47.68 | 47.99 | 47.68 | 47.84 | 1,021 | +0.29(+0.62%) |
Aug 06, 2018 | 47.74 | 47.74 | 47.27 | 47.55 | 1,852 | +0.09(+0.18%) |
Aug 03, 2018 | 47.39 | 47.58 | 47.39 | 47.47 | 2,165 | +0.02(+0.05%) |
Aug 02, 2018 | 47.42 | 47.44 | 47.42 | 47.44 | 578 | -0.47(-0.98%) |