Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.59 | 44.61 | 44.58 | 44.58 | 296,370 | -0.01(-0.02%) |
Oct 30, 2018 | 44.62 | 44.64 | 44.59 | 44.59 | 360,575 | -0.05(-0.11%) |
Oct 29, 2018 | 44.63 | 44.66 | 44.60 | 44.64 | 611,554 | +0.00(+0.00%) |
Oct 26, 2018 | 44.64 | 44.64 | 44.60 | 44.64 | 545,191 | +0.00(+0.00%) |
Oct 25, 2018 | 44.61 | 44.64 | 44.59 | 44.64 | 458,424 | +0.04(+0.08%) |
Oct 24, 2018 | 44.63 | 44.64 | 44.59 | 44.60 | 1,458,245 | +0.00(+0.00%) |
Oct 23, 2018 | 44.64 | 44.64 | 44.60 | 44.60 | 612,679 | -0.01(-0.02%) |
Oct 22, 2018 | 44.59 | 44.64 | 44.57 | 44.61 | 333,337 | +0.05(+0.11%) |
Oct 19, 2018 | 44.58 | 44.65 | 44.57 | 44.57 | 282,458 | -0.02(-0.04%) |
Oct 18, 2018 | 44.58 | 44.62 | 44.58 | 44.58 | 438,606 | +0.02(+0.04%) |
Oct 17, 2018 | 44.58 | 44.61 | 44.57 | 44.57 | 475,204 | -0.02(-0.04%) |
Oct 16, 2018 | 44.58 | 44.61 | 44.58 | 44.58 | 482,651 | +0.01(+0.02%) |
Oct 15, 2018 | 44.61 | 44.63 | 44.58 | 44.58 | 587,064 | -0.02(-0.04%) |
Oct 12, 2018 | 44.59 | 44.63 | 44.58 | 44.59 | 836,819 | -0.02(-0.04%) |
Oct 11, 2018 | 44.61 | 44.65 | 44.61 | 44.61 | 512,081 | +0.01(+0.02%) |
Oct 10, 2018 | 44.58 | 44.64 | 44.58 | 44.60 | 483,737 | +0.02(+0.04%) |
Oct 09, 2018 | 44.64 | 44.64 | 44.58 | 44.58 | 344,205 | -0.02(-0.04%) |
Oct 08, 2018 | 44.60 | 44.68 | 44.60 | 44.60 | 311,794 | -0.01(-0.02%) |
Oct 05, 2018 | 44.61 | 44.64 | 44.58 | 44.61 | 1,216,203 | +0.00(+0.00%) |
Oct 04, 2018 | 44.65 | 44.65 | 44.60 | 44.61 | 386,486 | -0.04(-0.08%) |
Oct 03, 2018 | 44.68 | 44.70 | 44.65 | 44.65 | 269,117 | -0.08(-0.17%) |
Oct 02, 2018 | 44.70 | 44.73 | 44.69 | 44.73 | 442,591 | +0.02(+0.04%) |
Oct 01, 2018 | 44.67 | 44.72 | 44.67 | 44.71 | 433,769 | +0.03(+0.07%) |
Sep 28, 2018 | 44.67 | 44.70 | 44.67 | 44.67 | 396,043 | -0.02(-0.04%) |
Sep 27, 2018 | 44.67 | 44.69 | 44.65 | 44.69 | 328,579 | +0.02(+0.04%) |
Sep 26, 2018 | 44.66 | 44.68 | 44.65 | 44.67 | 213,347 | +0.03(+0.06%) |
Sep 25, 2018 | 44.65 | 44.66 | 44.65 | 44.65 | 304,951 | -0.01(-0.02%) |
Sep 24, 2018 | 44.70 | 44.70 | 44.64 | 44.66 | 362,733 | -0.05(-0.10%) |
Sep 21, 2018 | 44.66 | 44.70 | 44.66 | 44.70 | 277,977 | +0.02(+0.04%) |
Sep 20, 2018 | 44.69 | 44.70 | 44.66 | 44.68 | 268,320 | +0.00(+0.00%) |
Sep 19, 2018 | 44.70 | 44.77 | 44.68 | 44.68 | 317,726 | -0.02(-0.04%) |
Sep 18, 2018 | 44.77 | 44.82 | 44.70 | 44.70 | 294,219 | -0.05(-0.10%) |
Sep 17, 2018 | 44.78 | 44.80 | 44.75 | 44.75 | 279,121 | -0.04(-0.08%) |
Sep 14, 2018 | 44.81 | 44.81 | 44.77 | 44.79 | 316,834 | -0.01(-0.02%) |
Sep 13, 2018 | 44.80 | 44.81 | 44.80 | 44.80 | 164,786 | -0.01(-0.02%) |
Sep 12, 2018 | 44.82 | 44.82 | 44.79 | 44.81 | 257,684 | +0.02(+0.04%) |
Sep 11, 2018 | 44.81 | 44.83 | 44.79 | 44.79 | 740,280 | -0.02(-0.04%) |
Sep 10, 2018 | 44.81 | 44.83 | 44.80 | 44.81 | 238,732 | -0.01(-0.02%) |
Sep 07, 2018 | 44.82 | 44.87 | 44.80 | 44.81 | 281,607 | -0.07(-0.17%) |
Sep 06, 2018 | 44.87 | 44.92 | 44.86 | 44.89 | 283,004 | +0.02(+0.04%) |
Sep 05, 2018 | 44.90 | 44.90 | 44.86 | 44.87 | 317,017 | +0.01(+0.02%) |
Sep 04, 2018 | 44.91 | 44.96 | 44.86 | 44.86 | 244,919 | -0.06(-0.13%) |
Aug 31, 2018 | 44.92 | 44.92 | 44.92 | 0 | +0.03(+0.06%) | |
Aug 30, 2018 | 44.89 | 44.93 | 44.88 | 44.89 | 381,498 | +0.01(+0.02%) |
Aug 29, 2018 | 44.94 | 44.94 | 44.88 | 44.88 | 257,228 | -0.01(-0.02%) |
Aug 28, 2018 | 44.94 | 44.97 | 44.88 | 44.89 | 712,896 | -0.04(-0.08%) |
Aug 27, 2018 | 44.92 | 44.96 | 44.92 | 44.93 | 229,111 | +0.01(+0.02%) |
Aug 24, 2018 | 44.97 | 44.97 | 44.92 | 44.92 | 272,279 | -0.01(-0.02%) |
Aug 23, 2018 | 44.93 | 44.96 | 44.92 | 44.93 | 207,802 | +0.00(+0.00%) |
Aug 22, 2018 | 44.96 | 44.97 | 44.92 | 44.93 | 348,600 | -0.02(-0.04%) |
Aug 21, 2018 | 44.94 | 44.95 | 44.91 | 44.95 | 1,006,848 | +0.01(+0.02%) |
Aug 20, 2018 | 44.95 | 44.95 | 44.93 | 44.94 | 192,676 | +0.00(+0.00%) |
Aug 17, 2018 | 44.94 | 44.94 | 44.91 | 44.94 | 256,250 | +0.00(+0.00%) |
Aug 16, 2018 | 44.94 | 44.96 | 44.90 | 44.94 | 322,087 | -0.02(-0.04%) |
Aug 15, 2018 | 44.97 | 44.97 | 44.94 | 44.96 | 259,147 | +0.04(+0.08%) |
Aug 14, 2018 | 44.93 | 44.95 | 44.91 | 44.92 | 426,060 | +0.02(+0.04%) |
Aug 13, 2018 | 44.91 | 44.95 | 44.90 | 44.90 | 301,245 | -0.03(-0.06%) |
Aug 10, 2018 | 44.94 | 44.97 | 44.90 | 44.93 | 532,269 | +0.02(+0.04%) |
Aug 09, 2018 | 44.92 | 44.93 | 44.90 | 44.91 | 173,004 | +0.03(+0.06%) |
Aug 08, 2018 | 44.90 | 44.94 | 44.88 | 44.88 | 246,589 | -0.01(-0.02%) |
Aug 07, 2018 | 44.92 | 44.95 | 44.89 | 44.89 | 225,288 | -0.03(-0.06%) |
Aug 06, 2018 | 44.91 | 44.94 | 44.89 | 44.92 | 291,474 | -0.01(-0.02%) |
Aug 03, 2018 | 44.93 | 44.94 | 44.90 | 44.93 | 244,282 | +0.01(+0.02%) |
Aug 02, 2018 | 44.90 | 44.93 | 44.88 | 44.92 | 313,714 | +0.05(+0.10%) |