Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.21 | 45.29 | 44.44 | 44.66 | 1,252,178 | -0.64(-1.42%) |
Oct 30, 2018 | 44.93 | 45.66 | 44.82 | 45.30 | 596,055 | +0.47(+1.05%) |
Oct 29, 2018 | 45.36 | 45.79 | 44.54 | 44.83 | 839,614 | -0.54(-1.20%) |
Oct 26, 2018 | 45.42 | 45.69 | 44.64 | 45.38 | 971,288 | -0.29(-0.63%) |
Oct 25, 2018 | 46.49 | 46.49 | 45.25 | 45.66 | 737,064 | -0.76(-1.63%) |
Oct 24, 2018 | 46.93 | 47.42 | 46.40 | 46.42 | 639,081 | -0.39(-0.83%) |
Oct 23, 2018 | 46.72 | 47.02 | 45.95 | 46.81 | 829,485 | -0.16(-0.35%) |
Oct 22, 2018 | 47.73 | 48.21 | 46.92 | 46.97 | 781,640 | -0.94(-1.96%) |
Oct 19, 2018 | 47.19 | 48.16 | 47.02 | 47.91 | 504,851 | +0.73(+1.55%) |
Oct 18, 2018 | 47.18 | 47.64 | 46.89 | 47.18 | 436,774 | -0.09(-0.19%) |
Oct 17, 2018 | 47.42 | 47.49 | 46.82 | 47.27 | 385,211 | -0.19(-0.40%) |
Oct 16, 2018 | 47.09 | 47.64 | 46.62 | 47.46 | 461,663 | +0.76(+1.62%) |
Oct 15, 2018 | 45.67 | 47.26 | 45.54 | 46.70 | 704,573 | +0.64(+1.39%) |
Oct 12, 2018 | 47.12 | 47.12 | 45.76 | 46.06 | 654,373 | -0.81(-1.72%) |
Oct 11, 2018 | 47.80 | 47.98 | 46.86 | 46.86 | 969,242 | -1.12(-2.33%) |
Oct 10, 2018 | 48.21 | 48.66 | 47.96 | 47.98 | 773,662 | -0.14(-0.29%) |
Oct 09, 2018 | 47.70 | 48.46 | 47.50 | 48.12 | 449,912 | +0.40(+0.84%) |
Oct 08, 2018 | 46.98 | 47.86 | 46.91 | 47.72 | 435,072 | +0.69(+1.47%) |
Oct 05, 2018 | 46.68 | 47.28 | 46.68 | 47.03 | 447,352 | +0.33(+0.70%) |
Oct 04, 2018 | 46.49 | 46.82 | 46.26 | 46.70 | 632,789 | +0.02(+0.04%) |
Oct 03, 2018 | 46.49 | 46.83 | 46.32 | 46.68 | 528,987 | +0.22(+0.48%) |
Oct 02, 2018 | 46.18 | 46.69 | 45.80 | 46.46 | 679,104 | +0.32(+0.70%) |
Oct 01, 2018 | 46.21 | 46.42 | 45.98 | 46.14 | 446,027 | +0.02(+0.05%) |
Sep 28, 2018 | 45.57 | 46.33 | 45.57 | 46.12 | 717,951 | +0.49(+1.06%) |
Sep 27, 2018 | 45.20 | 45.70 | 44.94 | 45.63 | 581,194 | +0.88(+1.98%) |
Sep 26, 2018 | 45.57 | 45.57 | 44.72 | 44.75 | 431,813 | -0.68(-1.49%) |
Sep 25, 2018 | 45.98 | 46.02 | 45.35 | 45.42 | 624,319 | -0.39(-0.86%) |
Sep 24, 2018 | 45.95 | 46.13 | 45.45 | 45.82 | 504,291 | -0.09(-0.20%) |
Sep 21, 2018 | 46.01 | 46.24 | 45.79 | 45.91 | 1,359,402 | -0.15(-0.32%) |
Sep 20, 2018 | 45.86 | 46.09 | 45.73 | 46.05 | 569,252 | +0.28(+0.61%) |
Sep 19, 2018 | 46.18 | 46.34 | 45.61 | 45.77 | 454,314 | -0.38(-0.83%) |
Sep 18, 2018 | 46.09 | 46.43 | 45.95 | 46.16 | 369,829 | -0.11(-0.25%) |
Sep 17, 2018 | 46.38 | 46.68 | 46.06 | 46.27 | 583,063 | -0.07(-0.14%) |
Sep 14, 2018 | 46.01 | 46.49 | 45.92 | 46.34 | 613,176 | +0.25(+0.55%) |
Sep 13, 2018 | 45.86 | 46.11 | 45.56 | 46.09 | 271,845 | +0.24(+0.53%) |
Sep 12, 2018 | 45.67 | 46.02 | 45.47 | 45.84 | 452,514 | +0.29(+0.65%) |
Sep 11, 2018 | 44.89 | 45.84 | 44.75 | 45.55 | 581,851 | +0.63(+1.40%) |
Sep 10, 2018 | 45.03 | 45.08 | 44.74 | 44.92 | 716,072 | +0.00(+0.00%) |
Sep 07, 2018 | 45.06 | 45.06 | 44.70 | 44.92 | 607,051 | -0.35(-0.78%) |
Sep 06, 2018 | 45.59 | 45.59 | 45.18 | 45.27 | 519,009 | -0.24(-0.54%) |
Sep 05, 2018 | 45.06 | 45.57 | 44.77 | 45.51 | 765,051 | +0.46(+1.01%) |
Sep 04, 2018 | 45.41 | 45.75 | 44.88 | 45.06 | 469,198 | -0.27(-0.59%) |
Aug 31, 2018 | 45.33 | 45.33 | 45.33 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 45.63 | 45.89 | 45.15 | 45.41 | 385,043 | -0.24(-0.52%) |
Aug 29, 2018 | 45.89 | 45.94 | 45.54 | 45.64 | 486,084 | +0.07(+0.14%) |
Aug 28, 2018 | 45.77 | 45.88 | 45.41 | 45.58 | 313,020 | -0.11(-0.25%) |
Aug 27, 2018 | 46.12 | 46.12 | 45.60 | 45.69 | 333,870 | -0.33(-0.73%) |
Aug 24, 2018 | 46.22 | 46.60 | 45.92 | 46.03 | 398,044 | -0.07(-0.16%) |
Aug 23, 2018 | 46.60 | 46.80 | 46.00 | 46.10 | 329,762 | -0.50(-1.07%) |
Aug 22, 2018 | 46.71 | 46.74 | 46.43 | 46.60 | 326,722 | +0.03(+0.07%) |
Aug 21, 2018 | 46.59 | 46.91 | 46.49 | 46.57 | 315,670 | +0.13(+0.28%) |
Aug 20, 2018 | 46.45 | 46.80 | 46.30 | 46.44 | 480,609 | +0.16(+0.35%) |
Aug 17, 2018 | 46.05 | 46.85 | 45.97 | 46.27 | 944,206 | +0.10(+0.21%) |
Aug 16, 2018 | 45.32 | 46.35 | 45.18 | 46.17 | 746,789 | +0.88(+1.95%) |
Aug 15, 2018 | 45.44 | 45.50 | 45.02 | 45.29 | 449,155 | -0.08(-0.18%) |
Aug 14, 2018 | 45.02 | 45.71 | 44.98 | 45.37 | 413,895 | +0.48(+1.07%) |
Aug 13, 2018 | 45.07 | 45.25 | 44.58 | 44.89 | 301,005 | -0.17(-0.38%) |
Aug 10, 2018 | 45.06 | 45.58 | 45.02 | 45.06 | 366,803 | -0.05(-0.11%) |
Aug 09, 2018 | 44.98 | 45.42 | 44.84 | 45.11 | 533,702 | -0.02(-0.05%) |
Aug 08, 2018 | 45.17 | 45.19 | 44.71 | 45.14 | 391,054 | -0.09(-0.20%) |
Aug 07, 2018 | 44.24 | 45.53 | 44.19 | 45.23 | 551,496 | +1.19(+2.71%) |
Aug 06, 2018 | 43.55 | 44.24 | 43.46 | 44.04 | 365,662 | +0.69(+1.58%) |
Aug 03, 2018 | 43.99 | 45.17 | 43.26 | 43.35 | 1,004,237 | -0.02(-0.06%) |
Aug 02, 2018 | 42.96 | 43.78 | 42.49 | 43.38 | 686,955 | +0.25(+0.59%) |