Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.17 | 46.23 | 45.18 | 45.46 | 1,100,758 | -0.30(-0.66%) |
Oct 30, 2018 | 44.30 | 45.80 | 44.13 | 45.76 | 590,508 | +1.57(+3.54%) |
Oct 29, 2018 | 44.19 | 44.97 | 43.90 | 44.19 | 514,327 | +0.47(+1.07%) |
Oct 26, 2018 | 43.45 | 44.06 | 43.15 | 43.73 | 667,786 | -0.23(-0.53%) |
Oct 25, 2018 | 44.35 | 44.62 | 43.86 | 43.96 | 611,050 | -0.01(-0.02%) |
Oct 24, 2018 | 44.64 | 45.07 | 43.91 | 43.97 | 767,042 | -0.76(-1.69%) |
Oct 23, 2018 | 45.28 | 45.31 | 44.44 | 44.73 | 1,028,092 | -0.93(-2.04%) |
Oct 22, 2018 | 46.47 | 46.47 | 45.59 | 45.66 | 696,927 | -0.61(-1.31%) |
Oct 19, 2018 | 46.06 | 47.08 | 46.00 | 46.27 | 1,004,560 | +0.42(+0.91%) |
Oct 18, 2018 | 43.55 | 46.33 | 43.55 | 45.85 | 1,716,503 | +1.92(+4.36%) |
Oct 17, 2018 | 43.93 | 44.24 | 43.70 | 43.94 | 770,441 | -0.06(-0.13%) |
Oct 16, 2018 | 43.30 | 44.00 | 42.94 | 43.99 | 622,489 | +0.84(+1.95%) |
Oct 15, 2018 | 42.94 | 43.48 | 42.94 | 43.15 | 454,154 | +0.00(+0.00%) |
Oct 12, 2018 | 43.69 | 43.75 | 42.29 | 43.15 | 767,677 | -0.17(-0.40%) |
Oct 11, 2018 | 43.79 | 44.13 | 43.32 | 43.33 | 833,978 | -0.54(-1.23%) |
Oct 10, 2018 | 44.52 | 44.78 | 43.74 | 43.87 | 785,549 | -0.87(-1.94%) |
Oct 09, 2018 | 45.26 | 45.43 | 44.45 | 44.74 | 964,606 | -0.87(-1.90%) |
Oct 08, 2018 | 45.59 | 45.81 | 45.49 | 45.60 | 408,378 | -0.10(-0.22%) |
Oct 05, 2018 | 45.38 | 45.86 | 45.32 | 45.70 | 575,818 | +0.43(+0.96%) |
Oct 04, 2018 | 45.31 | 45.39 | 45.00 | 45.27 | 804,125 | -0.12(-0.28%) |
Oct 03, 2018 | 46.33 | 46.46 | 45.20 | 45.39 | 520,921 | -0.92(-1.98%) |
Oct 02, 2018 | 46.25 | 46.43 | 46.09 | 46.31 | 336,602 | +0.06(+0.13%) |
Oct 01, 2018 | 46.30 | 46.48 | 46.11 | 46.25 | 535,029 | +0.02(+0.05%) |
Sep 28, 2018 | 46.16 | 46.41 | 46.06 | 46.23 | 482,410 | -0.01(-0.02%) |
Sep 27, 2018 | 46.58 | 46.68 | 46.22 | 46.23 | 334,909 | -0.19(-0.41%) |
Sep 26, 2018 | 46.82 | 47.18 | 46.38 | 46.43 | 410,664 | -0.34(-0.73%) |
Sep 25, 2018 | 47.26 | 47.33 | 46.71 | 46.77 | 837,021 | -0.30(-0.64%) |
Sep 24, 2018 | 47.26 | 47.51 | 46.88 | 47.07 | 450,654 | -0.18(-0.39%) |
Sep 21, 2018 | 47.57 | 47.68 | 47.18 | 47.25 | 660,342 | -0.36(-0.75%) |
Sep 20, 2018 | 47.72 | 47.72 | 47.29 | 47.61 | 483,566 | +0.16(+0.33%) |
Sep 19, 2018 | 48.34 | 48.36 | 47.32 | 47.45 | 472,253 | -0.96(-1.98%) |
Sep 18, 2018 | 48.23 | 48.55 | 47.80 | 48.41 | 362,985 | +0.16(+0.33%) |
Sep 17, 2018 | 48.75 | 48.88 | 48.10 | 48.25 | 397,994 | -0.37(-0.77%) |
Sep 14, 2018 | 48.43 | 48.70 | 48.21 | 48.62 | 433,424 | +0.29(+0.60%) |
Sep 13, 2018 | 48.07 | 48.37 | 47.96 | 48.33 | 380,162 | +0.37(+0.78%) |
Sep 12, 2018 | 47.75 | 48.01 | 47.61 | 47.96 | 269,548 | +0.18(+0.38%) |
Sep 11, 2018 | 47.67 | 47.88 | 47.19 | 47.78 | 298,467 | +0.07(+0.16%) |
Sep 10, 2018 | 47.72 | 47.90 | 47.45 | 47.70 | 290,674 | +0.25(+0.53%) |
Sep 07, 2018 | 47.49 | 47.68 | 47.28 | 47.45 | 444,350 | -0.16(-0.33%) |
Sep 06, 2018 | 47.14 | 47.66 | 47.14 | 47.61 | 617,751 | +0.47(+1.01%) |
Sep 05, 2018 | 46.56 | 47.17 | 46.56 | 47.13 | 324,346 | +0.52(+1.11%) |
Sep 04, 2018 | 46.53 | 46.71 | 46.36 | 46.62 | 297,312 | -0.06(-0.12%) |
Aug 31, 2018 | 46.68 | 46.68 | 46.68 | 0 | +0.12(+0.27%) | |
Aug 30, 2018 | 46.92 | 46.95 | 46.47 | 46.55 | 354,852 | -0.47(-1.01%) |
Aug 29, 2018 | 46.58 | 47.17 | 46.54 | 47.03 | 501,353 | +0.47(+1.00%) |
Aug 28, 2018 | 46.90 | 47.00 | 46.18 | 46.56 | 445,170 | -0.22(-0.46%) |
Aug 27, 2018 | 46.58 | 46.98 | 46.48 | 46.78 | 298,825 | +0.37(+0.79%) |
Aug 24, 2018 | 46.33 | 46.52 | 46.09 | 46.41 | 305,438 | +0.19(+0.41%) |
Aug 23, 2018 | 46.43 | 46.43 | 46.11 | 46.22 | 304,605 | -0.26(-0.56%) |
Aug 22, 2018 | 47.03 | 47.18 | 46.13 | 46.48 | 343,355 | -0.57(-1.20%) |
Aug 21, 2018 | 46.23 | 47.08 | 46.23 | 47.04 | 638,188 | +0.87(+1.89%) |
Aug 20, 2018 | 46.35 | 46.48 | 46.09 | 46.17 | 337,108 | -0.12(-0.25%) |
Aug 17, 2018 | 46.03 | 46.53 | 45.87 | 46.28 | 509,664 | +0.27(+0.60%) |
Aug 16, 2018 | 46.39 | 46.55 | 45.97 | 46.01 | 438,170 | -0.25(-0.54%) |
Aug 15, 2018 | 46.51 | 46.55 | 46.07 | 46.26 | 483,177 | -0.39(-0.84%) |
Aug 14, 2018 | 46.21 | 46.71 | 46.15 | 46.65 | 474,120 | +0.51(+1.10%) |
Aug 13, 2018 | 46.19 | 46.33 | 45.73 | 46.14 | 500,588 | +0.07(+0.16%) |
Aug 10, 2018 | 46.13 | 46.38 | 45.91 | 46.07 | 389,361 | -0.23(-0.50%) |
Aug 09, 2018 | 46.43 | 46.73 | 46.28 | 46.30 | 206,029 | -0.05(-0.11%) |
Aug 08, 2018 | 46.23 | 46.57 | 46.02 | 46.35 | 367,869 | +0.11(+0.23%) |
Aug 07, 2018 | 46.48 | 46.78 | 46.22 | 46.24 | 509,553 | -0.19(-0.41%) |
Aug 06, 2018 | 46.67 | 46.74 | 46.26 | 46.43 | 446,627 | -0.33(-0.71%) |
Aug 03, 2018 | 46.19 | 46.91 | 46.09 | 46.76 | 483,666 | +0.67(+1.45%) |
Aug 02, 2018 | 46.43 | 46.47 | 45.65 | 46.09 | 509,911 | -0.46(-0.99%) |