Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.00 | 46.00 | 45.95 | 45.95 | 1,168,946 | -0.08(-0.16%) |
Oct 30, 2018 | 46.04 | 46.05 | 46.00 | 46.03 | 1,606,612 | -0.06(-0.13%) |
Oct 29, 2018 | 46.05 | 46.09 | 46.02 | 46.09 | 1,461,453 | +0.00(+0.00%) |
Oct 26, 2018 | 46.08 | 46.11 | 46.05 | 46.09 | 1,121,386 | +0.09(+0.20%) |
Oct 25, 2018 | 45.98 | 46.00 | 45.96 | 45.99 | 1,170,630 | +0.05(+0.11%) |
Oct 24, 2018 | 45.93 | 45.97 | 45.92 | 45.94 | 1,385,470 | +0.07(+0.15%) |
Oct 23, 2018 | 45.93 | 45.93 | 45.88 | 45.88 | 952,884 | +0.03(+0.06%) |
Oct 22, 2018 | 45.88 | 45.88 | 45.83 | 45.85 | 1,721,833 | +0.01(+0.02%) |
Oct 19, 2018 | 45.81 | 45.85 | 45.79 | 45.84 | 811,432 | +0.01(+0.02%) |
Oct 18, 2018 | 45.78 | 45.85 | 45.78 | 45.83 | 927,831 | +0.02(+0.04%) |
Oct 17, 2018 | 45.83 | 45.84 | 45.82 | 45.82 | 927,989 | +0.03(+0.07%) |
Oct 16, 2018 | 45.78 | 45.79 | 45.76 | 45.78 | 978,352 | +0.06(+0.13%) |
Oct 15, 2018 | 45.75 | 45.75 | 45.72 | 45.73 | 911,780 | +0.02(+0.04%) |
Oct 12, 2018 | 45.72 | 45.74 | 45.68 | 45.71 | 1,564,838 | +0.03(+0.06%) |
Oct 11, 2018 | 45.69 | 45.73 | 45.65 | 45.68 | 1,404,221 | +0.06(+0.13%) |
Oct 10, 2018 | 45.62 | 45.64 | 45.59 | 45.62 | 1,526,971 | -0.02(-0.04%) |
Oct 09, 2018 | 45.64 | 45.65 | 45.62 | 45.64 | 1,149,158 | -0.01(-0.02%) |
Oct 08, 2018 | 45.67 | 45.67 | 45.62 | 45.65 | 1,202,996 | +0.03(+0.07%) |
Oct 05, 2018 | 45.66 | 45.68 | 45.59 | 45.62 | 1,288,467 | -0.08(-0.17%) |
Oct 04, 2018 | 45.77 | 45.77 | 45.67 | 45.69 | 1,768,363 | -0.08(-0.17%) |
Oct 03, 2018 | 45.88 | 45.89 | 45.77 | 45.77 | 2,658,522 | -0.13(-0.28%) |
Oct 02, 2018 | 45.86 | 45.90 | 45.85 | 45.89 | 1,233,183 | +0.06(+0.13%) |
Oct 01, 2018 | 45.87 | 45.88 | 45.83 | 45.83 | 1,575,086 | -0.08(-0.18%) |
Sep 28, 2018 | 45.92 | 45.93 | 45.89 | 45.92 | 1,130,023 | -0.03(-0.06%) |
Sep 27, 2018 | 45.93 | 45.95 | 45.90 | 45.94 | 1,590,332 | +0.01(+0.02%) |
Sep 26, 2018 | 45.91 | 45.95 | 45.87 | 45.94 | 942,956 | +0.08(+0.18%) |
Sep 25, 2018 | 45.85 | 45.86 | 45.82 | 45.85 | 1,058,916 | -0.03(-0.07%) |
Sep 24, 2018 | 45.89 | 45.91 | 45.85 | 45.89 | 825,781 | -0.08(-0.18%) |
Sep 21, 2018 | 45.95 | 45.98 | 45.94 | 45.97 | 1,075,624 | +0.01(+0.02%) |
Sep 20, 2018 | 45.94 | 45.96 | 45.91 | 45.96 | 938,194 | +0.01(+0.02%) |
Sep 19, 2018 | 45.98 | 45.99 | 45.93 | 45.95 | 1,479,727 | -0.04(-0.09%) |
Sep 18, 2018 | 46.03 | 46.03 | 45.98 | 45.99 | 1,269,058 | -0.01(-0.02%) |
Sep 17, 2018 | 45.99 | 46.02 | 45.98 | 46.00 | 1,097,411 | +0.02(+0.04%) |
Sep 14, 2018 | 45.99 | 46.00 | 45.97 | 45.99 | 957,206 | -0.02(-0.04%) |
Sep 13, 2018 | 46.05 | 46.05 | 46.00 | 46.00 | 888,929 | -0.04(-0.09%) |
Sep 12, 2018 | 46.04 | 46.05 | 46.02 | 46.05 | 1,575,108 | +0.02(+0.04%) |
Sep 11, 2018 | 46.05 | 46.05 | 46.01 | 46.03 | 1,169,248 | -0.03(-0.07%) |
Sep 10, 2018 | 46.05 | 46.06 | 46.04 | 46.06 | 1,040,577 | +0.01(+0.02%) |
Sep 07, 2018 | 46.05 | 46.05 | 46.03 | 46.05 | 1,005,547 | -0.02(-0.04%) |
Sep 06, 2018 | 46.04 | 46.09 | 46.03 | 46.07 | 1,362,093 | +0.04(+0.09%) |
Sep 05, 2018 | 46.03 | 46.05 | 46.00 | 46.03 | 1,404,849 | -0.01(-0.03%) |
Sep 04, 2018 | 46.01 | 46.05 | 46.01 | 46.04 | 1,765,871 | +0.01(+0.03%) |
Aug 31, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 45.99 | 46.03 | 45.99 | 46.01 | 963,966 | +0.03(+0.06%) |
Aug 29, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 979,731 | -0.03(-0.05%) |
Aug 28, 2018 | 45.98 | 46.02 | 45.97 | 46.00 | 1,159,466 | +0.00(+0.00%) |
Aug 27, 2018 | 46.03 | 46.04 | 45.99 | 46.00 | 966,663 | -0.04(-0.09%) |
Aug 24, 2018 | 46.06 | 46.08 | 46.04 | 46.04 | 993,642 | -0.07(-0.15%) |
Aug 23, 2018 | 46.07 | 46.11 | 46.07 | 46.11 | 1,066,989 | +0.03(+0.05%) |
Aug 22, 2018 | 46.10 | 46.10 | 46.06 | 46.09 | 1,004,237 | -0.01(-0.02%) |
Aug 21, 2018 | 46.11 | 46.12 | 46.06 | 46.09 | 1,331,433 | +0.02(+0.04%) |
Aug 20, 2018 | 46.06 | 46.09 | 46.06 | 46.08 | 957,224 | +0.03(+0.05%) |
Aug 17, 2018 | 46.05 | 46.07 | 46.04 | 46.05 | 852,644 | +0.00(+0.00%) |
Aug 16, 2018 | 46.08 | 46.08 | 46.02 | 46.05 | 993,649 | +0.03(+0.05%) |
Aug 15, 2018 | 46.04 | 46.06 | 46.02 | 46.03 | 1,147,178 | -0.02(-0.04%) |
Aug 14, 2018 | 46.04 | 46.06 | 46.02 | 46.04 | 980,788 | +0.01(+0.02%) |
Aug 13, 2018 | 46.02 | 46.05 | 46.00 | 46.04 | 933,696 | +0.00(+0.00%) |
Aug 10, 2018 | 46.04 | 46.09 | 46.03 | 46.04 | 1,057,126 | +0.04(+0.09%) |
Aug 09, 2018 | 45.98 | 46.00 | 45.97 | 45.99 | 698,666 | +0.05(+0.11%) |
Aug 08, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,163,997 | -0.01(-0.02%) |
Aug 07, 2018 | 45.96 | 45.96 | 45.94 | 45.95 | 1,044,686 | +0.02(+0.04%) |
Aug 06, 2018 | 45.94 | 45.95 | 45.90 | 45.94 | 967,453 | +0.03(+0.07%) |
Aug 03, 2018 | 45.87 | 45.93 | 45.86 | 45.90 | 873,805 | +0.08(+0.17%) |
Aug 02, 2018 | 45.85 | 45.86 | 45.82 | 45.83 | 1,218,838 | -0.06(-0.13%) |