Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2018 | 46.72 | 46.72 | 0 | +0.00(+0.00%) | ||
Nov 05, 2018 | 45.83 | 46.26 | 45.65 | 46.18 | 1,388,542 | +0.35(+0.76%) |
Nov 02, 2018 | 45.92 | 46.13 | 45.51 | 45.83 | 1,057,800 | +0.03(+0.07%) |
Nov 01, 2018 | 45.73 | 45.99 | 45.65 | 45.80 | 1,406,790 | +0.31(+0.68%) |
Oct 31, 2018 | 45.13 | 46.07 | 44.92 | 45.49 | 2,865,877 | +0.43(+0.95%) |
Oct 30, 2018 | 44.50 | 45.13 | 44.29 | 45.06 | 1,288,406 | +0.68(+1.53%) |
Oct 29, 2018 | 44.39 | 45.22 | 44.09 | 44.38 | 1,787,808 | +0.19(+0.43%) |
Oct 26, 2018 | 43.38 | 44.40 | 42.94 | 44.19 | 2,390,200 | +0.66(+1.52%) |
Oct 25, 2018 | 43.15 | 43.98 | 42.90 | 43.53 | 2,241,191 | -0.76(-1.72%) |
Oct 24, 2018 | 44.11 | 44.91 | 44.04 | 44.29 | 1,836,489 | -0.19(-0.43%) |
Oct 23, 2018 | 44.21 | 44.83 | 43.86 | 44.48 | 1,273,700 | +0.09(+0.20%) |
Oct 22, 2018 | 44.97 | 45.22 | 44.39 | 44.39 | 1,742,058 | -0.61(-1.36%) |
Oct 19, 2018 | 44.98 | 45.33 | 44.83 | 45.00 | 1,827,900 | -0.01(-0.02%) |
Oct 18, 2018 | 45.13 | 45.29 | 44.65 | 45.01 | 1,227,345 | -0.36(-0.79%) |
Oct 17, 2018 | 44.48 | 45.61 | 44.48 | 45.37 | 2,607,351 | +0.57(+1.27%) |
Oct 16, 2018 | 43.79 | 44.84 | 43.75 | 44.80 | 2,315,196 | +1.38(+3.18%) |
Oct 15, 2018 | 43.24 | 43.74 | 43.17 | 43.42 | 3,230,788 | +0.30(+0.70%) |
Oct 12, 2018 | 42.77 | 43.38 | 42.69 | 43.12 | 2,741,300 | +0.50(+1.17%) |
Oct 11, 2018 | 43.07 | 43.24 | 42.53 | 42.62 | 2,043,451 | -0.44(-1.02%) |
Oct 10, 2018 | 43.97 | 44.09 | 43.01 | 43.06 | 2,463,946 | -0.72(-1.64%) |
Oct 09, 2018 | 44.35 | 44.53 | 43.77 | 43.78 | 1,729,108 | -0.98(-2.19%) |
Oct 08, 2018 | 44.50 | 44.94 | 44.41 | 44.76 | 1,607,469 | -0.05(-0.11%) |
Oct 05, 2018 | 44.53 | 45.01 | 44.46 | 44.81 | 2,146,900 | +0.00(+0.00%) |
Oct 04, 2018 | 44.68 | 44.85 | 44.50 | 44.81 | 1,479,983 | -0.14(-0.31%) |
Oct 03, 2018 | 44.99 | 45.41 | 44.90 | 44.95 | 1,216,535 | +0.05(+0.11%) |
Oct 02, 2018 | 45.25 | 45.28 | 44.67 | 44.90 | 1,676,590 | -0.64(-1.41%) |
Oct 01, 2018 | 45.54 | 45.91 | 45.46 | 45.54 | 1,597,329 | +0.07(+0.15%) |
Sep 28, 2018 | 45.52 | 45.73 | 45.29 | 45.47 | 1,193,600 | -0.09(-0.20%) |
Sep 27, 2018 | 45.64 | 45.97 | 45.56 | 45.56 | 1,104,705 | -0.15(-0.33%) |
Sep 26, 2018 | 45.18 | 45.91 | 45.17 | 45.71 | 1,865,513 | +0.30(+0.66%) |
Sep 25, 2018 | 45.41 | 45.80 | 45.31 | 45.41 | 1,769,800 | +0.11(+0.24%) |
Sep 24, 2018 | 45.86 | 46.00 | 45.26 | 45.30 | 1,528,040 | -0.56(-1.22%) |
Sep 21, 2018 | 46.01 | 46.16 | 45.81 | 45.86 | 2,025,200 | -0.14(-0.30%) |
Sep 20, 2018 | 45.86 | 46.14 | 45.83 | 46.00 | 1,898,087 | +0.31(+0.68%) |
Sep 19, 2018 | 45.75 | 45.77 | 45.45 | 45.69 | 845,441 | -0.08(-0.17%) |
Sep 18, 2018 | 45.75 | 45.95 | 45.72 | 45.77 | 1,196,245 | -0.01(-0.02%) |
Sep 17, 2018 | 45.63 | 45.92 | 45.63 | 45.78 | 1,151,093 | +0.28(+0.62%) |
Sep 14, 2018 | 45.85 | 45.88 | 45.22 | 45.50 | 1,818,200 | +0.15(+0.33%) |
Sep 13, 2018 | 45.19 | 45.46 | 45.06 | 45.35 | 1,123,266 | +0.52(+1.16%) |
Sep 12, 2018 | 44.10 | 45.21 | 43.98 | 44.83 | 3,246,832 | +1.56(+3.61%) |
Sep 11, 2018 | 43.01 | 43.35 | 42.85 | 43.27 | 897,401 | -0.06(-0.14%) |
Sep 10, 2018 | 43.00 | 43.48 | 42.96 | 43.33 | 839,146 | +0.53(+1.24%) |
Sep 07, 2018 | 42.24 | 42.84 | 42.24 | 42.80 | 1,539,100 | +0.21(+0.49%) |
Sep 06, 2018 | 42.12 | 42.62 | 42.12 | 42.59 | 1,206,136 | +0.28(+0.66%) |
Sep 05, 2018 | 42.28 | 42.42 | 42.06 | 42.31 | 2,535,769 | -0.27(-0.63%) |