Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.86 | 46.06 | 45.63 | 45.66 | 664,750 | +0.10(+0.23%) |
Oct 30, 2018 | 44.88 | 45.60 | 44.88 | 45.56 | 853,951 | +0.75(+1.67%) |
Oct 29, 2018 | 45.15 | 45.52 | 44.29 | 44.81 | 1,308,406 | +0.15(+0.35%) |
Oct 26, 2018 | 44.83 | 45.07 | 44.26 | 44.66 | 1,335,009 | -0.57(-1.25%) |
Oct 25, 2018 | 44.98 | 45.52 | 44.77 | 45.22 | 567,287 | +0.46(+1.02%) |
Oct 24, 2018 | 45.77 | 45.80 | 44.67 | 44.77 | 720,337 | -1.07(-2.34%) |
Oct 23, 2018 | 45.48 | 46.08 | 45.20 | 45.84 | 529,759 | -0.24(-0.52%) |
Oct 22, 2018 | 46.58 | 46.58 | 46.02 | 46.08 | 766,506 | -0.40(-0.87%) |
Oct 19, 2018 | 46.48 | 46.81 | 46.39 | 46.49 | 703,334 | +0.05(+0.11%) |
Oct 18, 2018 | 46.75 | 46.98 | 46.22 | 46.44 | 454,920 | -0.45(-0.95%) |
Oct 17, 2018 | 46.74 | 47.03 | 46.41 | 46.88 | 593,253 | +0.09(+0.18%) |
Oct 16, 2018 | 46.33 | 46.82 | 46.21 | 46.80 | 1,057,072 | +0.71(+1.55%) |
Oct 15, 2018 | 46.14 | 46.48 | 46.08 | 46.08 | 358,796 | -0.09(-0.19%) |
Oct 12, 2018 | 46.49 | 46.53 | 45.64 | 46.17 | 1,226,822 | +0.21(+0.47%) |
Oct 11, 2018 | 47.01 | 47.12 | 45.71 | 45.96 | 2,787,259 | -1.21(-2.57%) |
Oct 10, 2018 | 48.22 | 48.22 | 47.12 | 47.17 | 844,199 | -1.12(-2.31%) |
Oct 09, 2018 | 48.41 | 48.47 | 48.18 | 48.28 | 273,264 | -0.21(-0.43%) |
Oct 08, 2018 | 48.16 | 48.53 | 48.16 | 48.49 | 418,513 | +0.21(+0.43%) |
Oct 05, 2018 | 48.51 | 48.57 | 48.10 | 48.28 | 707,522 | -0.15(-0.32%) |
Oct 04, 2018 | 48.43 | 48.55 | 48.16 | 48.44 | 461,586 | -0.08(-0.16%) |
Oct 03, 2018 | 48.69 | 48.74 | 48.47 | 48.52 | 501,098 | +0.02(+0.04%) |
Oct 02, 2018 | 48.39 | 48.56 | 48.28 | 48.50 | 301,689 | +0.13(+0.27%) |
Oct 01, 2018 | 48.42 | 48.53 | 48.27 | 48.37 | 782,148 | +0.16(+0.34%) |
Sep 28, 2018 | 48.04 | 48.31 | 47.93 | 48.21 | 761,965 | +0.03(+0.05%) |
Sep 27, 2018 | 48.25 | 48.45 | 48.14 | 48.18 | 370,810 | -0.03(-0.05%) |
Sep 26, 2018 | 48.50 | 48.60 | 48.16 | 48.21 | 261,967 | -0.27(-0.55%) |
Sep 25, 2018 | 48.78 | 48.80 | 48.43 | 48.47 | 206,083 | -0.21(-0.43%) |
Sep 24, 2018 | 48.99 | 49.04 | 48.64 | 48.68 | 322,378 | -0.36(-0.73%) |
Sep 21, 2018 | 49.08 | 49.10 | 49.00 | 49.04 | 330,948 | +0.10(+0.21%) |
Sep 20, 2018 | 48.72 | 48.98 | 48.72 | 48.94 | 354,250 | +0.43(+0.88%) |
Sep 19, 2018 | 48.43 | 48.64 | 48.41 | 48.51 | 188,873 | +0.04(+0.09%) |
Sep 18, 2018 | 48.36 | 48.56 | 48.27 | 48.47 | 215,579 | +0.15(+0.32%) |
Sep 17, 2018 | 48.37 | 48.44 | 48.25 | 48.31 | 227,115 | -0.03(-0.07%) |
Sep 14, 2018 | 48.29 | 48.37 | 48.21 | 48.35 | 676,891 | +0.09(+0.19%) |
Sep 13, 2018 | 48.23 | 48.32 | 48.12 | 48.25 | 252,458 | +0.20(+0.41%) |
Sep 12, 2018 | 48.00 | 48.16 | 47.99 | 48.06 | 235,612 | +0.07(+0.14%) |
Sep 11, 2018 | 47.87 | 48.09 | 47.80 | 47.99 | 440,477 | +0.02(+0.04%) |
Sep 10, 2018 | 48.06 | 48.15 | 47.97 | 47.97 | 167,797 | +0.12(+0.25%) |
Sep 07, 2018 | 47.87 | 47.96 | 47.73 | 47.85 | 199,974 | -0.17(-0.36%) |
Sep 06, 2018 | 48.10 | 48.20 | 47.87 | 48.02 | 222,815 | -0.11(-0.23%) |
Sep 05, 2018 | 47.98 | 48.16 | 47.90 | 48.13 | 266,501 | +0.07(+0.14%) |
Sep 04, 2018 | 48.02 | 48.11 | 47.88 | 48.07 | 197,139 | -0.04(-0.09%) |
Aug 31, 2018 | 48.11 | 48.11 | 48.11 | 0 | -0.04(-0.09%) | |
Aug 30, 2018 | 48.31 | 48.37 | 48.06 | 48.15 | 339,617 | -0.26(-0.53%) |
Aug 29, 2018 | 48.31 | 48.47 | 48.20 | 48.41 | 220,165 | +0.14(+0.28%) |
Aug 28, 2018 | 48.40 | 48.40 | 48.21 | 48.27 | 209,166 | -0.02(-0.04%) |
Aug 27, 2018 | 48.13 | 48.33 | 48.13 | 48.29 | 256,485 | +0.34(+0.71%) |
Aug 24, 2018 | 47.84 | 47.98 | 47.80 | 47.95 | 254,917 | +0.20(+0.41%) |
Aug 23, 2018 | 47.79 | 47.90 | 47.71 | 47.75 | 156,048 | -0.11(-0.23%) |
Aug 22, 2018 | 47.90 | 47.95 | 47.78 | 47.86 | 317,828 | -0.09(-0.20%) |
Aug 21, 2018 | 47.98 | 48.09 | 47.93 | 47.96 | 292,930 | +0.07(+0.14%) |
Aug 20, 2018 | 47.85 | 47.94 | 47.83 | 47.89 | 224,648 | +0.10(+0.21%) |
Aug 17, 2018 | 47.50 | 47.87 | 47.47 | 47.78 | 367,967 | +0.22(+0.47%) |
Aug 16, 2018 | 47.32 | 47.67 | 47.32 | 47.56 | 200,348 | +0.51(+1.09%) |
Aug 15, 2018 | 47.10 | 47.11 | 46.81 | 47.05 | 381,517 | -0.28(-0.60%) |
Aug 14, 2018 | 47.20 | 47.39 | 47.20 | 47.33 | 951,313 | +0.29(+0.62%) |
Aug 13, 2018 | 47.34 | 47.38 | 47.01 | 47.04 | 935,309 | -0.29(-0.61%) |
Aug 10, 2018 | 47.39 | 47.45 | 47.19 | 47.33 | 260,541 | -0.34(-0.72%) |
Aug 09, 2018 | 47.81 | 47.81 | 47.65 | 47.67 | 208,810 | -0.10(-0.21%) |
Aug 08, 2018 | 47.80 | 47.84 | 47.69 | 47.78 | 270,907 | -0.03(-0.05%) |
Aug 07, 2018 | 47.79 | 47.88 | 47.74 | 47.80 | 210,145 | +0.11(+0.23%) |
Aug 06, 2018 | 47.55 | 47.76 | 47.46 | 47.69 | 289,594 | +0.13(+0.27%) |
Aug 03, 2018 | 47.27 | 47.57 | 47.26 | 47.56 | 347,934 | +0.29(+0.61%) |
Aug 02, 2018 | 46.91 | 47.30 | 46.85 | 47.27 | 280,625 | +0.14(+0.29%) |