Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.05 | 43.35 | 42.23 | 42.26 | 307,817 | -0.27(-0.64%) |
Oct 30, 2018 | 41.72 | 42.64 | 41.72 | 42.53 | 291,882 | +0.87(+2.10%) |
Oct 29, 2018 | 42.31 | 42.77 | 41.19 | 41.66 | 226,480 | -0.03(-0.06%) |
Oct 26, 2018 | 41.11 | 42.26 | 40.66 | 41.69 | 184,749 | +0.08(+0.19%) |
Oct 25, 2018 | 41.38 | 41.93 | 41.15 | 41.61 | 377,660 | +0.58(+1.42%) |
Oct 24, 2018 | 42.53 | 42.73 | 40.99 | 41.03 | 523,944 | -1.49(-3.51%) |
Oct 23, 2018 | 43.45 | 43.47 | 42.46 | 42.52 | 336,251 | -1.60(-3.62%) |
Oct 22, 2018 | 43.96 | 44.26 | 43.80 | 44.11 | 456,871 | +0.35(+0.81%) |
Oct 19, 2018 | 44.57 | 44.70 | 43.32 | 43.76 | 359,978 | -0.79(-1.76%) |
Oct 18, 2018 | 44.79 | 45.27 | 44.37 | 44.55 | 427,541 | -0.54(-1.19%) |
Oct 17, 2018 | 45.03 | 45.18 | 44.54 | 45.08 | 201,278 | -0.10(-0.21%) |
Oct 16, 2018 | 44.33 | 45.20 | 43.92 | 45.18 | 262,655 | +1.14(+2.58%) |
Oct 15, 2018 | 43.64 | 44.31 | 43.52 | 44.04 | 399,656 | +0.21(+0.48%) |
Oct 12, 2018 | 44.93 | 44.93 | 43.60 | 43.83 | 442,151 | -0.39(-0.88%) |
Oct 11, 2018 | 44.98 | 45.45 | 44.21 | 44.22 | 520,899 | -0.96(-2.13%) |
Oct 10, 2018 | 45.69 | 45.98 | 45.15 | 45.18 | 569,765 | -0.71(-1.54%) |
Oct 09, 2018 | 45.98 | 46.48 | 45.79 | 45.89 | 342,594 | -0.27(-0.59%) |
Oct 08, 2018 | 45.82 | 46.27 | 45.69 | 46.16 | 172,672 | +0.25(+0.54%) |
Oct 05, 2018 | 46.50 | 46.50 | 45.59 | 45.91 | 256,722 | -0.53(-1.14%) |
Oct 04, 2018 | 46.63 | 46.63 | 46.21 | 46.44 | 284,189 | -0.38(-0.81%) |
Oct 03, 2018 | 46.26 | 47.12 | 46.20 | 46.82 | 267,870 | +0.67(+1.45%) |
Oct 02, 2018 | 46.01 | 46.48 | 45.81 | 46.15 | 292,942 | +0.07(+0.15%) |
Oct 01, 2018 | 46.48 | 46.73 | 45.86 | 46.08 | 380,226 | -0.06(-0.13%) |
Sep 28, 2018 | 45.61 | 46.28 | 45.61 | 46.14 | 266,243 | +0.40(+0.87%) |
Sep 27, 2018 | 45.66 | 46.05 | 45.44 | 45.75 | 237,719 | +0.09(+0.19%) |
Sep 26, 2018 | 45.92 | 46.10 | 45.22 | 45.66 | 600,754 | -0.35(-0.77%) |
Sep 25, 2018 | 45.92 | 46.14 | 45.61 | 46.01 | 320,668 | +0.18(+0.39%) |
Sep 24, 2018 | 45.92 | 45.97 | 45.26 | 45.83 | 370,945 | -0.18(-0.38%) |
Sep 21, 2018 | 46.58 | 46.98 | 45.92 | 46.01 | 1,063,726 | -0.49(-1.04%) |
Sep 20, 2018 | 46.19 | 46.54 | 45.92 | 46.50 | 159,388 | +0.62(+1.35%) |
Sep 19, 2018 | 46.41 | 46.54 | 45.83 | 45.88 | 257,520 | -0.62(-1.33%) |
Sep 18, 2018 | 46.58 | 46.58 | 46.05 | 46.50 | 185,615 | +0.31(+0.67%) |
Sep 17, 2018 | 46.41 | 46.54 | 46.14 | 46.19 | 161,622 | -0.13(-0.29%) |
Sep 14, 2018 | 45.83 | 46.54 | 45.75 | 46.32 | 279,164 | +0.40(+0.86%) |
Sep 13, 2018 | 44.91 | 45.97 | 44.91 | 45.92 | 204,858 | +1.15(+2.58%) |
Sep 12, 2018 | 44.64 | 44.90 | 44.46 | 44.77 | 285,403 | +0.13(+0.30%) |
Sep 11, 2018 | 44.51 | 44.90 | 44.33 | 44.64 | 303,003 | -0.04(-0.10%) |
Sep 10, 2018 | 45.38 | 45.54 | 44.59 | 44.68 | 261,596 | -0.57(-1.26%) |
Sep 07, 2018 | 45.12 | 45.47 | 45.03 | 45.25 | 202,689 | -0.04(-0.10%) |
Sep 06, 2018 | 45.25 | 45.43 | 44.94 | 45.30 | 177,484 | +0.09(+0.19%) |
Sep 05, 2018 | 44.86 | 45.43 | 44.68 | 45.21 | 304,723 | +0.26(+0.59%) |
Sep 04, 2018 | 44.94 | 45.12 | 44.37 | 44.94 | 331,193 | +0.00(+0.00%) |
Aug 31, 2018 | 44.94 | 44.94 | 44.94 | 0 | +0.18(+0.39%) | |
Aug 30, 2018 | 44.73 | 45.03 | 44.46 | 44.77 | 147,932 | +0.00(+0.00%) |
Aug 29, 2018 | 44.77 | 44.99 | 44.46 | 44.77 | 216,557 | +0.09(+0.20%) |
Aug 28, 2018 | 45.21 | 45.25 | 44.59 | 44.68 | 164,386 | -0.48(-1.07%) |
Aug 27, 2018 | 45.47 | 45.60 | 44.99 | 45.16 | 152,669 | +0.00(+0.00%) |
Aug 24, 2018 | 44.90 | 45.25 | 44.83 | 45.16 | 181,863 | +0.31(+0.69%) |
Aug 23, 2018 | 45.03 | 45.30 | 44.55 | 44.86 | 247,610 | -0.35(-0.78%) |
Aug 22, 2018 | 45.47 | 45.60 | 44.90 | 45.21 | 228,491 | -1.10(-2.37%) |
Aug 21, 2018 | 45.78 | 46.57 | 45.60 | 46.31 | 463,178 | +0.62(+1.35%) |
Aug 20, 2018 | 45.82 | 46.13 | 45.60 | 45.69 | 237,152 | +0.00(+0.00%) |
Aug 17, 2018 | 45.52 | 45.80 | 45.52 | 45.69 | 559,018 | +0.09(+0.19%) |
Aug 16, 2018 | 45.65 | 45.96 | 45.43 | 45.60 | 278,531 | +0.18(+0.39%) |
Aug 15, 2018 | 45.74 | 45.74 | 45.14 | 45.43 | 235,214 | -0.53(-1.15%) |
Aug 14, 2018 | 45.60 | 46.31 | 45.56 | 45.96 | 212,254 | +0.48(+1.06%) |
Aug 13, 2018 | 45.56 | 46.09 | 45.12 | 45.47 | 178,883 | -0.09(-0.19%) |
Aug 10, 2018 | 45.38 | 46.09 | 45.34 | 45.56 | 182,432 | -0.18(-0.38%) |
Aug 09, 2018 | 45.78 | 46.09 | 45.67 | 45.74 | 124,875 | -0.09(-0.19%) |
Aug 08, 2018 | 45.82 | 45.96 | 45.52 | 45.82 | 244,428 | -0.04(-0.10%) |
Aug 07, 2018 | 45.78 | 46.31 | 45.47 | 45.87 | 221,775 | +0.18(+0.38%) |
Aug 06, 2018 | 45.91 | 46.26 | 45.47 | 45.69 | 325,300 | -0.18(-0.38%) |
Aug 03, 2018 | 46.09 | 46.28 | 45.60 | 45.87 | 277,688 | +0.00(+0.00%) |
Aug 02, 2018 | 45.69 | 46.39 | 44.59 | 45.87 | 1,176,254 | +2.20(+5.03%) |