Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.03 | 46.23 | 46.00 | 46.00 | 5,441 | +0.60(+1.32%) |
Oct 30, 2018 | 44.86 | 45.40 | 44.86 | 45.40 | 3,309 | +1.21(+2.73%) |
Oct 29, 2018 | 45.09 | 45.34 | 44.19 | 44.19 | 9,868 | -0.43(-0.97%) |
Oct 26, 2018 | 44.41 | 44.96 | 44.35 | 44.63 | 14,547 | -0.45(-0.99%) |
Oct 25, 2018 | 44.18 | 45.07 | 44.18 | 45.07 | 5,262 | +0.97(+2.19%) |
Oct 24, 2018 | 45.52 | 45.52 | 44.11 | 44.11 | 44,647 | -1.23(-2.72%) |
Oct 23, 2018 | 45.07 | 45.65 | 44.67 | 45.34 | 13,533 | -0.70(-1.53%) |
Oct 22, 2018 | 46.58 | 46.58 | 46.04 | 46.04 | 19,923 | -0.62(-1.32%) |
Oct 19, 2018 | 46.60 | 46.95 | 46.39 | 46.66 | 4,659 | +0.07(+0.15%) |
Oct 18, 2018 | 47.28 | 47.28 | 46.51 | 46.59 | 4,043 | -0.95(-2.00%) |
Oct 17, 2018 | 46.88 | 47.67 | 46.88 | 47.54 | 4,260 | +0.19(+0.39%) |
Oct 16, 2018 | 47.24 | 47.35 | 46.53 | 47.35 | 30,500 | +0.54(+1.15%) |
Oct 15, 2018 | 46.17 | 46.81 | 46.17 | 46.81 | 3,231 | +0.97(+2.11%) |
Oct 12, 2018 | 47.04 | 47.04 | 45.79 | 45.85 | 7,273 | -0.53(-1.14%) |
Oct 11, 2018 | 47.35 | 47.35 | 46.15 | 46.38 | 11,975 | -1.03(-2.17%) |
Oct 10, 2018 | 48.62 | 48.76 | 47.41 | 47.41 | 9,917 | -1.55(-3.16%) |
Oct 09, 2018 | 49.05 | 49.16 | 48.95 | 48.95 | 5,337 | -0.30(-0.61%) |
Oct 08, 2018 | 49.38 | 49.38 | 48.95 | 49.25 | 3,424 | -0.31(-0.62%) |
Oct 05, 2018 | 49.89 | 49.89 | 49.31 | 49.56 | 3,409 | -0.05(-0.11%) |
Oct 04, 2018 | 49.57 | 49.88 | 49.57 | 49.61 | 20,853 | +0.00(+0.00%) |
Oct 03, 2018 | 49.61 | 49.94 | 49.43 | 49.61 | 12,453 | +0.48(+0.98%) |
Oct 02, 2018 | 49.27 | 49.27 | 48.96 | 49.13 | 4,296 | -0.29(-0.60%) |
Oct 01, 2018 | 49.73 | 49.85 | 49.30 | 49.42 | 9,312 | -0.08(-0.15%) |
Sep 28, 2018 | 49.67 | 49.86 | 49.47 | 49.50 | 3,409 | -0.30(-0.60%) |
Sep 27, 2018 | 50.06 | 50.13 | 49.80 | 49.80 | 2,385 | -0.18(-0.35%) |
Sep 26, 2018 | 50.72 | 50.72 | 49.98 | 49.98 | 4,947 | -0.53(-1.05%) |
Sep 25, 2018 | 50.87 | 50.87 | 50.47 | 50.50 | 7,020 | -0.36(-0.70%) |
Sep 24, 2018 | 50.87 | 50.97 | 50.73 | 50.86 | 7,930 | -0.52(-1.00%) |
Sep 21, 2018 | 51.52 | 51.52 | 51.26 | 51.37 | 9,250 | -0.09(-0.17%) |
Sep 20, 2018 | 51.24 | 51.53 | 51.24 | 51.46 | 3,182 | +0.34(+0.66%) |
Sep 19, 2018 | 50.97 | 51.16 | 50.93 | 51.12 | 38,040 | +0.70(+1.40%) |
Sep 18, 2018 | 50.35 | 50.54 | 50.35 | 50.42 | 8,812 | +0.18(+0.35%) |
Sep 17, 2018 | 50.63 | 50.63 | 50.24 | 50.24 | 2,458 | -0.66(-1.30%) |
Sep 14, 2018 | 51.03 | 51.03 | 50.81 | 50.90 | 3,083 | +0.60(+1.20%) |
Sep 13, 2018 | 50.38 | 50.38 | 50.29 | 50.30 | 2,948 | -0.05(-0.10%) |
Sep 12, 2018 | 50.19 | 50.35 | 50.09 | 50.35 | 3,503 | -0.34(-0.67%) |
Sep 11, 2018 | 50.54 | 50.83 | 50.54 | 50.69 | 1,734 | +0.12(+0.24%) |
Sep 10, 2018 | 50.74 | 50.76 | 50.57 | 50.57 | 4,090 | +0.20(+0.40%) |
Sep 07, 2018 | 50.54 | 50.54 | 50.34 | 50.37 | 2,512 | -0.31(-0.60%) |
Sep 06, 2018 | 50.62 | 50.67 | 50.55 | 50.67 | 1,907 | -0.45(-0.88%) |
Sep 05, 2018 | 51.28 | 51.28 | 51.12 | 51.12 | 2,241 | -0.22(-0.43%) |
Sep 04, 2018 | 51.23 | 51.44 | 51.17 | 51.34 | 5,694 | -0.05(-0.09%) |
Aug 31, 2018 | 51.39 | 51.39 | 51.39 | 0 | +0.11(+0.21%) | |
Aug 30, 2018 | 51.40 | 51.44 | 51.27 | 51.28 | 3,737 | -0.39(-0.75%) |
Aug 29, 2018 | 51.54 | 51.68 | 51.50 | 51.66 | 16,966 | +0.03(+0.05%) |
Aug 28, 2018 | 51.70 | 51.70 | 51.64 | 51.64 | 2,032 | -0.03(-0.05%) |
Aug 27, 2018 | 51.18 | 51.88 | 51.18 | 51.66 | 2,559 | +0.49(+0.96%) |
Aug 24, 2018 | 50.94 | 51.18 | 50.88 | 51.17 | 20,670 | +0.26(+0.50%) |
Aug 23, 2018 | 51.14 | 51.14 | 50.83 | 50.92 | 7,829 | -0.30(-0.58%) |
Aug 22, 2018 | 51.29 | 51.29 | 51.10 | 51.21 | 4,822 | -0.09(-0.18%) |
Aug 21, 2018 | 50.89 | 51.36 | 50.89 | 51.30 | 3,668 | +0.13(+0.26%) |
Aug 20, 2018 | 51.04 | 51.24 | 51.04 | 51.17 | 29,401 | +0.26(+0.52%) |
Aug 17, 2018 | 50.84 | 50.94 | 50.84 | 50.91 | 1,598 | +0.01(+0.02%) |
Aug 16, 2018 | 50.93 | 51.11 | 50.90 | 50.90 | 83,917 | +0.48(+0.96%) |
Aug 15, 2018 | 50.61 | 50.85 | 50.25 | 50.42 | 2,571 | -0.48(-0.95%) |
Aug 14, 2018 | 50.44 | 50.94 | 50.44 | 50.90 | 5,943 | +0.53(+1.06%) |
Aug 13, 2018 | 50.66 | 50.66 | 50.33 | 50.37 | 5,569 | -0.24(-0.47%) |
Aug 10, 2018 | 50.79 | 50.79 | 50.60 | 50.60 | 1,598 | -0.48(-0.94%) |
Aug 09, 2018 | 51.27 | 51.31 | 51.07 | 51.08 | 6,086 | -0.27(-0.52%) |
Aug 08, 2018 | 51.29 | 51.35 | 51.29 | 51.35 | 4,402 | -0.09(-0.17%) |
Aug 07, 2018 | 51.41 | 51.81 | 51.38 | 51.44 | 20,214 | +0.34(+0.66%) |
Aug 06, 2018 | 50.61 | 51.16 | 50.61 | 51.10 | 8,702 | +0.32(+0.63%) |
Aug 03, 2018 | 50.85 | 50.85 | 50.66 | 50.78 | 94,330 | -0.13(-0.26%) |
Aug 02, 2018 | 50.60 | 50.99 | 50.56 | 50.91 | 17,946 | -0.17(-0.33%) |