Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.87 | 47.13 | 46.68 | 46.68 | 696,964 | +0.13(+0.28%) |
Oct 30, 2018 | 45.91 | 46.57 | 45.80 | 46.55 | 710,142 | +0.80(+1.74%) |
Oct 29, 2018 | 46.12 | 46.50 | 45.25 | 45.75 | 529,866 | +0.14(+0.31%) |
Oct 26, 2018 | 45.76 | 46.09 | 45.25 | 45.61 | 862,076 | -0.63(-1.37%) |
Oct 25, 2018 | 46.07 | 46.55 | 45.85 | 46.24 | 509,344 | +0.46(+1.00%) |
Oct 24, 2018 | 46.92 | 46.92 | 45.69 | 45.78 | 1,893,796 | -1.16(-2.47%) |
Oct 23, 2018 | 46.58 | 47.17 | 46.28 | 46.94 | 752,764 | -0.31(-0.65%) |
Oct 22, 2018 | 47.72 | 47.79 | 47.20 | 47.25 | 513,199 | -0.45(-0.94%) |
Oct 19, 2018 | 47.69 | 48.04 | 47.59 | 47.70 | 327,856 | +0.05(+0.11%) |
Oct 18, 2018 | 48.02 | 48.20 | 47.43 | 47.64 | 413,073 | -0.41(-0.86%) |
Oct 17, 2018 | 48.04 | 48.24 | 47.61 | 48.06 | 476,861 | +0.00(+0.00%) |
Oct 16, 2018 | 47.50 | 48.08 | 47.41 | 48.06 | 825,941 | +0.74(+1.56%) |
Oct 15, 2018 | 47.37 | 47.70 | 47.32 | 47.32 | 1,883,610 | -0.05(-0.11%) |
Oct 12, 2018 | 47.71 | 47.73 | 46.60 | 47.37 | 656,054 | +0.25(+0.52%) |
Oct 11, 2018 | 48.20 | 48.32 | 46.97 | 47.13 | 846,572 | -1.25(-2.59%) |
Oct 10, 2018 | 49.61 | 49.61 | 48.37 | 48.38 | 498,488 | -1.23(-2.47%) |
Oct 09, 2018 | 49.65 | 49.80 | 49.48 | 49.61 | 355,665 | -0.11(-0.23%) |
Oct 08, 2018 | 49.46 | 49.81 | 49.42 | 49.72 | 294,405 | +0.25(+0.50%) |
Oct 05, 2018 | 49.72 | 49.81 | 49.33 | 49.48 | 464,291 | -0.18(-0.37%) |
Oct 04, 2018 | 49.69 | 49.80 | 49.39 | 49.66 | 398,086 | -0.04(-0.09%) |
Oct 03, 2018 | 49.90 | 49.94 | 49.67 | 49.70 | 249,670 | +0.01(+0.02%) |
Oct 02, 2018 | 49.49 | 49.76 | 49.47 | 49.69 | 278,454 | +0.10(+0.19%) |
Oct 01, 2018 | 49.62 | 49.79 | 49.48 | 49.60 | 294,640 | +0.18(+0.35%) |
Sep 28, 2018 | 49.28 | 49.57 | 49.27 | 49.42 | 297,169 | -0.01(-0.02%) |
Sep 27, 2018 | 49.44 | 49.73 | 49.40 | 49.43 | 379,944 | -0.03(-0.05%) |
Sep 26, 2018 | 49.84 | 49.89 | 49.42 | 49.46 | 396,909 | -0.30(-0.60%) |
Sep 25, 2018 | 49.96 | 50.05 | 49.72 | 49.76 | 412,051 | -0.12(-0.24%) |
Sep 24, 2018 | 50.18 | 50.33 | 49.84 | 49.88 | 354,989 | -0.40(-0.80%) |
Sep 21, 2018 | 50.42 | 50.42 | 50.24 | 50.28 | 284,259 | +0.04(+0.09%) |
Sep 20, 2018 | 50.00 | 50.28 | 50.00 | 50.24 | 311,689 | +0.33(+0.66%) |
Sep 19, 2018 | 49.77 | 50.01 | 49.77 | 49.91 | 260,646 | +0.21(+0.42%) |
Sep 18, 2018 | 49.57 | 49.82 | 49.51 | 49.70 | 329,256 | +0.15(+0.30%) |
Sep 17, 2018 | 49.61 | 49.67 | 49.49 | 49.55 | 327,699 | +0.02(+0.04%) |
Sep 14, 2018 | 49.44 | 49.61 | 49.40 | 49.53 | 993,761 | +0.06(+0.12%) |
Sep 13, 2018 | 49.44 | 49.56 | 49.36 | 49.47 | 244,308 | +0.10(+0.19%) |
Sep 12, 2018 | 49.37 | 49.51 | 49.31 | 49.38 | 356,587 | +0.10(+0.19%) |
Sep 11, 2018 | 49.20 | 49.41 | 49.07 | 49.28 | 337,470 | +0.00(+0.00%) |
Sep 10, 2018 | 49.35 | 49.51 | 49.24 | 49.28 | 320,362 | +0.14(+0.28%) |
Sep 07, 2018 | 49.10 | 49.26 | 49.02 | 49.14 | 4,149,638 | -0.17(-0.34%) |
Sep 06, 2018 | 49.45 | 49.49 | 49.16 | 49.31 | 410,247 | -0.08(-0.16%) |
Sep 05, 2018 | 49.05 | 49.43 | 49.05 | 49.38 | 276,880 | +0.17(+0.35%) |
Sep 04, 2018 | 49.25 | 49.29 | 49.05 | 49.21 | 900,554 | -0.06(-0.12%) |
Aug 31, 2018 | 49.27 | 49.27 | 49.27 | 0 | -0.05(-0.11%) | |
Aug 30, 2018 | 49.57 | 49.57 | 49.25 | 49.32 | 256,122 | -0.29(-0.58%) |
Aug 29, 2018 | 49.45 | 49.69 | 49.40 | 49.61 | 1,455,113 | +0.10(+0.19%) |
Aug 28, 2018 | 49.54 | 49.65 | 49.46 | 49.51 | 301,246 | -0.01(-0.02%) |
Aug 27, 2018 | 49.44 | 49.60 | 49.42 | 49.52 | 276,928 | +0.28(+0.57%) |
Aug 24, 2018 | 49.08 | 49.28 | 49.08 | 49.24 | 334,159 | +0.25(+0.52%) |
Aug 23, 2018 | 49.17 | 49.17 | 48.98 | 48.99 | 260,220 | -0.19(-0.39%) |
Aug 22, 2018 | 49.24 | 49.30 | 49.17 | 49.18 | 321,817 | -0.09(-0.18%) |
Aug 21, 2018 | 49.17 | 49.46 | 49.17 | 49.27 | 405,650 | +0.11(+0.23%) |
Aug 20, 2018 | 49.04 | 49.19 | 49.00 | 49.16 | 741,467 | +0.23(+0.46%) |
Aug 17, 2018 | 48.61 | 49.04 | 48.61 | 48.93 | 269,920 | +0.24(+0.50%) |
Aug 16, 2018 | 48.35 | 48.80 | 48.35 | 48.69 | 275,002 | +0.51(+1.07%) |
Aug 15, 2018 | 48.28 | 48.28 | 47.92 | 48.17 | 281,384 | -0.32(-0.67%) |
Aug 14, 2018 | 48.22 | 48.56 | 48.22 | 48.49 | 205,006 | +0.36(+0.74%) |
Aug 13, 2018 | 48.41 | 48.50 | 48.10 | 48.14 | 312,383 | -0.30(-0.61%) |
Aug 10, 2018 | 48.40 | 48.58 | 48.34 | 48.43 | 221,396 | -0.33(-0.68%) |
Aug 09, 2018 | 48.94 | 48.95 | 48.74 | 48.77 | 235,746 | -0.14(-0.29%) |
Aug 08, 2018 | 48.92 | 48.96 | 48.82 | 48.90 | 396,466 | -0.04(-0.09%) |
Aug 07, 2018 | 48.86 | 49.07 | 48.86 | 48.95 | 604,388 | +0.13(+0.27%) |
Aug 06, 2018 | 48.75 | 48.92 | 48.65 | 48.82 | 294,673 | +0.12(+0.25%) |
Aug 03, 2018 | 48.45 | 48.70 | 48.40 | 48.70 | 276,459 | +0.31(+0.63%) |
Aug 02, 2018 | 48.15 | 48.41 | 47.99 | 48.39 | 282,538 | +0.07(+0.14%) |