Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.07 | 45.26 | 45.00 | 45.09 | 242,075 | +0.37(+0.82%) |
Oct 30, 2018 | 44.26 | 44.80 | 44.26 | 44.73 | 55,822 | -0.17(-0.38%) |
Oct 29, 2018 | 44.93 | 45.34 | 44.72 | 44.90 | 34,444 | +0.50(+1.14%) |
Oct 26, 2018 | 44.00 | 44.60 | 43.59 | 44.40 | 360,000 | -0.03(-0.06%) |
Oct 25, 2018 | 44.83 | 44.83 | 44.25 | 44.42 | 266,915 | +0.24(+0.55%) |
Oct 24, 2018 | 44.47 | 44.59 | 44.18 | 44.18 | 255,874 | -1.12(-2.47%) |
Oct 23, 2018 | 45.26 | 45.44 | 44.95 | 45.30 | 27,126 | -0.48(-1.05%) |
Oct 22, 2018 | 45.99 | 45.99 | 45.61 | 45.78 | 72,468 | -0.25(-0.55%) |
Oct 19, 2018 | 45.76 | 46.16 | 45.76 | 46.03 | 37,900 | +1.14(+2.55%) |
Oct 18, 2018 | 44.80 | 45.16 | 44.77 | 44.89 | 31,444 | +0.54(+1.22%) |
Oct 17, 2018 | 44.51 | 44.59 | 44.20 | 44.35 | 28,109 | -0.71(-1.59%) |
Oct 16, 2018 | 44.94 | 45.09 | 44.79 | 45.06 | 50,547 | +1.09(+2.48%) |
Oct 15, 2018 | 43.78 | 44.18 | 43.72 | 43.98 | 32,623 | -0.18(-0.42%) |
Oct 12, 2018 | 44.04 | 44.21 | 43.77 | 44.16 | 46,300 | +0.48(+1.10%) |
Oct 11, 2018 | 44.05 | 44.18 | 43.52 | 43.68 | 36,407 | -0.45(-1.03%) |
Oct 10, 2018 | 44.74 | 44.77 | 44.06 | 44.13 | 37,781 | -0.95(-2.10%) |
Oct 09, 2018 | 44.51 | 45.08 | 44.50 | 45.08 | 60,532 | +0.00(+0.00%) |
Oct 08, 2018 | 44.68 | 45.11 | 44.68 | 45.08 | 51,712 | -0.49(-1.08%) |
Oct 05, 2018 | 45.47 | 45.59 | 45.28 | 45.57 | 59,100 | -0.16(-0.34%) |
Oct 04, 2018 | 45.76 | 45.80 | 45.53 | 45.73 | 17,356 | -1.03(-2.21%) |
Oct 03, 2018 | 47.10 | 47.10 | 46.70 | 46.76 | 36,345 | +0.14(+0.30%) |
Oct 02, 2018 | 46.31 | 46.78 | 46.31 | 46.62 | 84,387 | -0.48(-1.02%) |
Oct 01, 2018 | 47.29 | 47.32 | 46.94 | 47.10 | 92,071 | +0.23(+0.49%) |
Sep 28, 2018 | 47.12 | 47.15 | 46.82 | 46.87 | 70,600 | -0.75(-1.57%) |
Sep 27, 2018 | 47.82 | 47.89 | 47.49 | 47.62 | 34,638 | -0.47(-0.98%) |
Sep 26, 2018 | 47.76 | 48.18 | 47.76 | 48.09 | 52,306 | +0.10(+0.20%) |
Sep 25, 2018 | 48.38 | 48.40 | 47.95 | 47.99 | 39,530 | -0.16(-0.34%) |
Sep 24, 2018 | 48.30 | 48.39 | 48.11 | 48.16 | 38,630 | -0.22(-0.45%) |
Sep 21, 2018 | 48.34 | 48.49 | 48.25 | 48.38 | 84,600 | +0.28(+0.58%) |
Sep 20, 2018 | 47.51 | 48.17 | 47.51 | 48.10 | 116,082 | +0.68(+1.42%) |
Sep 19, 2018 | 47.37 | 47.53 | 47.21 | 47.42 | 57,889 | -0.48(-0.99%) |
Sep 18, 2018 | 47.98 | 48.05 | 47.79 | 47.90 | 54,493 | -0.06(-0.13%) |
Sep 17, 2018 | 48.09 | 48.19 | 47.92 | 47.96 | 55,845 | -0.11(-0.23%) |
Sep 14, 2018 | 48.15 | 48.22 | 47.79 | 48.07 | 30,900 | +0.04(+0.07%) |
Sep 13, 2018 | 47.95 | 48.10 | 47.90 | 48.03 | 30,312 | +0.19(+0.41%) |
Sep 12, 2018 | 47.82 | 48.03 | 47.79 | 47.84 | 25,333 | +0.11(+0.23%) |
Sep 11, 2018 | 47.56 | 47.76 | 47.40 | 47.73 | 34,252 | -0.73(-1.51%) |
Sep 10, 2018 | 48.42 | 48.53 | 48.34 | 48.46 | 16,561 | +0.29(+0.59%) |
Sep 07, 2018 | 48.09 | 48.50 | 48.09 | 48.17 | 15,900 | -0.11(-0.22%) |
Sep 06, 2018 | 48.28 | 48.45 | 48.05 | 48.28 | 18,916 | -0.25(-0.52%) |
Sep 05, 2018 | 48.47 | 48.75 | 48.47 | 48.53 | 60,646 | -1.21(-2.43%) |
Sep 04, 2018 | 49.16 | 49.74 | 49.14 | 49.74 | 13,927 | +0.24(+0.48%) |
Aug 31, 2018 | 49.50 | 49.50 | 49.50 | 0 | -0.53(-1.06%) | |
Aug 30, 2018 | 50.00 | 50.14 | 49.86 | 50.03 | 18,999 | -0.37(-0.73%) |
Aug 29, 2018 | 50.19 | 50.42 | 50.11 | 50.40 | 41,337 | +0.28(+0.56%) |
Aug 28, 2018 | 50.23 | 50.32 | 50.04 | 50.12 | 273,947 | -0.08(-0.16%) |
Aug 27, 2018 | 50.05 | 50.32 | 50.03 | 50.20 | 15,375 | +0.35(+0.70%) |
Aug 24, 2018 | 49.88 | 50.06 | 49.82 | 49.85 | 45,300 | +0.10(+0.20%) |
Aug 23, 2018 | 49.78 | 49.84 | 49.61 | 49.75 | 108,735 | -0.23(-0.46%) |
Aug 22, 2018 | 50.02 | 50.02 | 49.86 | 49.98 | 11,422 | +0.19(+0.38%) |
Aug 21, 2018 | 49.77 | 49.92 | 49.49 | 49.79 | 20,487 | +0.01(+0.02%) |
Aug 20, 2018 | 49.69 | 49.78 | 49.51 | 49.78 | 18,428 | +0.43(+0.87%) |
Aug 17, 2018 | 48.72 | 49.40 | 48.71 | 49.35 | 12,000 | -0.10(-0.20%) |
Aug 16, 2018 | 49.29 | 49.68 | 49.29 | 49.45 | 19,466 | +0.44(+0.89%) |
Aug 15, 2018 | 48.68 | 49.08 | 48.55 | 49.01 | 20,483 | -0.54(-1.08%) |
Aug 14, 2018 | 49.82 | 49.82 | 49.55 | 49.55 | 36,415 | -0.12(-0.23%) |
Aug 13, 2018 | 49.73 | 49.85 | 49.58 | 49.66 | 22,855 | -0.08(-0.16%) |
Aug 10, 2018 | 50.04 | 50.06 | 49.65 | 49.74 | 24,700 | -1.14(-2.23%) |
Aug 09, 2018 | 51.39 | 51.39 | 50.82 | 50.88 | 25,065 | -0.42(-0.82%) |
Aug 08, 2018 | 51.43 | 51.43 | 51.01 | 51.30 | 32,273 | -0.60(-1.16%) |
Aug 07, 2018 | 51.60 | 52.18 | 51.60 | 51.90 | 23,725 | -0.15(-0.29%) |
Aug 06, 2018 | 51.65 | 52.22 | 51.45 | 52.05 | 26,994 | +0.05(+0.10%) |
Aug 03, 2018 | 51.80 | 52.21 | 51.56 | 52.00 | 67,600 | +0.50(+0.97%) |
Aug 02, 2018 | 50.91 | 52.14 | 50.91 | 51.50 | 52,884 | +0.63(+1.24%) |