Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.80 | 46.15 | 45.70 | 45.72 | 108,779 | +0.43(+0.94%) |
Oct 30, 2018 | 44.46 | 45.33 | 44.46 | 45.30 | 222,559 | +0.84(+1.90%) |
Oct 29, 2018 | 45.34 | 45.61 | 43.81 | 44.45 | 115,663 | -0.32(-0.71%) |
Oct 26, 2018 | 44.75 | 45.39 | 44.20 | 44.77 | 148,283 | -0.72(-1.58%) |
Oct 25, 2018 | 44.95 | 45.73 | 44.95 | 45.49 | 107,712 | +0.86(+1.93%) |
Oct 24, 2018 | 46.11 | 46.11 | 44.54 | 44.63 | 141,233 | -1.53(-3.32%) |
Oct 23, 2018 | 45.71 | 46.36 | 45.27 | 46.16 | 124,388 | -0.25(-0.54%) |
Oct 22, 2018 | 46.63 | 46.66 | 46.26 | 46.41 | 88,121 | -0.13(-0.28%) |
Oct 19, 2018 | 46.79 | 47.15 | 46.53 | 46.54 | 70,262 | -0.13(-0.28%) |
Oct 18, 2018 | 47.24 | 47.25 | 46.40 | 46.67 | 90,269 | -0.71(-1.51%) |
Oct 17, 2018 | 47.46 | 47.48 | 46.92 | 47.39 | 96,479 | -0.05(-0.10%) |
Oct 16, 2018 | 46.77 | 47.50 | 46.77 | 47.43 | 99,733 | +1.04(+2.24%) |
Oct 15, 2018 | 46.57 | 46.77 | 46.37 | 46.39 | 103,294 | -0.30(-0.65%) |
Oct 12, 2018 | 46.82 | 46.82 | 46.02 | 46.69 | 126,730 | +0.64(+1.39%) |
Oct 11, 2018 | 46.80 | 47.06 | 45.72 | 46.05 | 169,220 | -0.86(-1.83%) |
Oct 10, 2018 | 48.46 | 48.46 | 46.91 | 46.91 | 215,408 | -1.72(-3.54%) |
Oct 09, 2018 | 48.65 | 48.92 | 48.61 | 48.63 | 49,138 | -0.11(-0.22%) |
Oct 08, 2018 | 48.71 | 48.88 | 48.36 | 48.74 | 85,761 | -0.11(-0.23%) |
Oct 05, 2018 | 49.15 | 49.30 | 48.55 | 48.85 | 106,902 | -0.32(-0.64%) |
Oct 04, 2018 | 49.60 | 49.60 | 48.86 | 49.17 | 154,950 | -0.54(-1.09%) |
Oct 03, 2018 | 49.83 | 49.89 | 49.67 | 49.71 | 61,559 | +0.05(+0.09%) |
Oct 02, 2018 | 49.72 | 49.79 | 49.61 | 49.66 | 46,284 | -0.06(-0.11%) |
Oct 01, 2018 | 49.75 | 49.92 | 49.63 | 49.72 | 57,809 | +0.17(+0.35%) |
Sep 28, 2018 | 49.46 | 49.64 | 49.46 | 49.55 | 129,963 | -0.02(-0.04%) |
Sep 27, 2018 | 49.52 | 49.79 | 49.52 | 49.57 | 62,643 | +0.15(+0.30%) |
Sep 26, 2018 | 49.59 | 49.84 | 49.38 | 49.42 | 103,658 | -0.10(-0.19%) |
Sep 25, 2018 | 49.67 | 49.67 | 49.50 | 49.51 | 61,053 | -0.08(-0.16%) |
Sep 24, 2018 | 49.56 | 49.64 | 49.48 | 49.59 | 74,675 | -0.13(-0.27%) |
Sep 21, 2018 | 49.93 | 49.98 | 49.73 | 49.73 | 44,558 | -0.05(-0.10%) |
Sep 20, 2018 | 49.50 | 49.80 | 49.50 | 49.78 | 72,142 | +0.49(+0.98%) |
Sep 19, 2018 | 49.37 | 49.37 | 49.22 | 49.29 | 177,741 | +0.03(+0.07%) |
Sep 18, 2018 | 49.07 | 49.37 | 49.07 | 49.26 | 81,945 | +0.21(+0.43%) |
Sep 17, 2018 | 49.31 | 49.31 | 48.99 | 49.05 | 91,294 | -0.25(-0.52%) |
Sep 14, 2018 | 49.32 | 49.38 | 49.20 | 49.30 | 55,156 | +0.07(+0.14%) |
Sep 13, 2018 | 49.13 | 49.27 | 49.12 | 49.23 | 105,645 | +0.24(+0.49%) |
Sep 12, 2018 | 48.97 | 49.01 | 48.75 | 48.99 | 52,450 | +0.04(+0.08%) |
Sep 11, 2018 | 48.76 | 49.06 | 48.67 | 48.95 | 58,141 | +0.10(+0.20%) |
Sep 10, 2018 | 48.88 | 48.95 | 48.80 | 48.86 | 52,578 | +0.22(+0.46%) |
Sep 07, 2018 | 48.58 | 48.79 | 48.49 | 48.64 | 103,391 | -0.16(-0.33%) |
Sep 06, 2018 | 48.94 | 48.97 | 48.59 | 48.80 | 67,801 | -0.12(-0.25%) |
Sep 05, 2018 | 49.06 | 49.08 | 48.77 | 48.92 | 101,520 | -0.23(-0.46%) |
Sep 04, 2018 | 49.28 | 49.28 | 48.95 | 49.14 | 339,763 | -0.24(-0.48%) |
Aug 31, 2018 | 49.38 | 49.38 | 49.38 | 0 | -0.04(-0.08%) | |
Aug 30, 2018 | 49.60 | 49.66 | 49.36 | 49.42 | 126,789 | -0.26(-0.52%) |
Aug 29, 2018 | 49.44 | 49.71 | 49.41 | 49.68 | 68,297 | +0.27(+0.54%) |
Aug 28, 2018 | 49.49 | 49.59 | 49.33 | 49.41 | 89,654 | -0.00(-0.01%) |
Aug 27, 2018 | 49.25 | 49.44 | 49.25 | 49.42 | 57,681 | +0.40(+0.82%) |
Aug 24, 2018 | 48.76 | 49.03 | 48.76 | 49.02 | 28,551 | +0.35(+0.71%) |
Aug 23, 2018 | 48.71 | 48.88 | 48.61 | 48.67 | 45,081 | -0.09(-0.19%) |
Aug 22, 2018 | 48.65 | 48.81 | 48.62 | 48.76 | 114,499 | +0.03(+0.07%) |
Aug 21, 2018 | 48.63 | 48.90 | 48.63 | 48.73 | 94,151 | +0.11(+0.23%) |
Aug 20, 2018 | 48.57 | 48.67 | 48.47 | 48.62 | 51,005 | +0.13(+0.27%) |
Aug 17, 2018 | 48.29 | 48.57 | 48.24 | 48.48 | 87,169 | +0.10(+0.21%) |
Aug 16, 2018 | 48.43 | 48.66 | 48.37 | 48.38 | 46,336 | +0.23(+0.48%) |
Aug 15, 2018 | 48.25 | 48.25 | 47.88 | 48.15 | 97,419 | -0.39(-0.81%) |
Aug 14, 2018 | 48.40 | 48.61 | 48.33 | 48.54 | 40,865 | +0.30(+0.62%) |
Aug 13, 2018 | 48.53 | 48.62 | 48.24 | 48.24 | 74,766 | -0.20(-0.41%) |
Aug 10, 2018 | 48.54 | 48.60 | 48.34 | 48.44 | 111,178 | -0.39(-0.80%) |
Aug 09, 2018 | 48.98 | 49.01 | 48.82 | 48.83 | 51,453 | -0.13(-0.27%) |
Aug 08, 2018 | 49.01 | 49.03 | 48.90 | 48.96 | 74,816 | -0.05(-0.10%) |
Aug 07, 2018 | 48.94 | 49.08 | 48.94 | 49.02 | 146,262 | +0.21(+0.43%) |
Aug 06, 2018 | 48.55 | 48.84 | 48.55 | 48.81 | 92,146 | +0.23(+0.48%) |
Aug 03, 2018 | 48.46 | 48.58 | 48.41 | 48.58 | 43,692 | +0.18(+0.37%) |
Aug 02, 2018 | 47.79 | 48.42 | 47.79 | 48.40 | 97,867 | +0.31(+0.64%) |