Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.13 | 46.14 | 46.12 | 46.14 | 1,142,032 | -0.08(-0.17%) |
Oct 30, 2018 | 46.21 | 46.22 | 46.20 | 46.21 | 1,520,854 | +0.00(+0.01%) |
Oct 29, 2018 | 46.20 | 46.21 | 46.19 | 46.21 | 870,243 | -0.00(-0.01%) |
Oct 26, 2018 | 46.19 | 46.21 | 46.19 | 46.21 | 962,195 | +0.01(+0.02%) |
Oct 25, 2018 | 46.19 | 46.20 | 46.19 | 46.20 | 1,798,669 | +0.02(+0.04%) |
Oct 24, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 928,475 | -0.00(-0.01%) |
Oct 23, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 4,496,727 | +0.02(+0.05%) |
Oct 22, 2018 | 46.18 | 46.19 | 46.17 | 46.17 | 662,519 | -0.01(-0.02%) |
Oct 19, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 5,559,073 | -0.01(-0.02%) |
Oct 18, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 1,031,034 | +0.00(+0.00%) |
Oct 17, 2018 | 46.17 | 46.19 | 46.17 | 46.19 | 1,115,996 | +0.01(+0.02%) |
Oct 16, 2018 | 46.19 | 46.19 | 46.15 | 46.18 | 1,149,702 | +0.01(+0.02%) |
Oct 15, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 1,199,825 | +0.00(+0.00%) |
Oct 12, 2018 | 46.17 | 46.17 | 46.16 | 46.17 | 1,429,320 | +0.00(+0.01%) |
Oct 11, 2018 | 46.17 | 46.17 | 46.15 | 46.16 | 1,691,758 | +0.00(+0.01%) |
Oct 10, 2018 | 46.17 | 46.17 | 46.13 | 46.16 | 1,477,080 | +0.00(+0.00%) |
Oct 09, 2018 | 46.16 | 46.17 | 46.14 | 46.16 | 1,654,715 | +0.00(+0.00%) |
Oct 08, 2018 | 46.15 | 46.16 | 46.14 | 46.16 | 906,413 | +0.01(+0.02%) |
Oct 05, 2018 | 46.15 | 46.16 | 46.14 | 46.15 | 677,201 | +0.00(+0.00%) |
Oct 04, 2018 | 46.15 | 46.15 | 46.14 | 46.15 | 650,377 | +0.01(+0.02%) |
Oct 03, 2018 | 46.14 | 46.15 | 46.14 | 46.14 | 577,531 | -0.01(-0.02%) |
Oct 02, 2018 | 46.15 | 46.15 | 46.12 | 46.15 | 1,082,200 | +0.01(+0.02%) |
Oct 01, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 689,380 | +0.02(+0.04%) |
Sep 28, 2018 | 46.13 | 46.14 | 46.12 | 46.12 | 936,751 | -0.11(-0.24%) |
Sep 27, 2018 | 46.22 | 46.23 | 46.21 | 46.23 | 602,439 | +0.02(+0.04%) |
Sep 26, 2018 | 46.22 | 46.22 | 46.20 | 46.21 | 707,203 | -0.01(-0.02%) |
Sep 25, 2018 | 46.22 | 46.22 | 46.20 | 46.22 | 776,692 | +0.01(+0.02%) |
Sep 24, 2018 | 46.21 | 46.22 | 46.20 | 46.21 | 528,469 | +0.00(+0.00%) |
Sep 21, 2018 | 46.21 | 46.21 | 46.19 | 46.21 | 630,336 | +0.01(+0.02%) |
Sep 20, 2018 | 46.21 | 46.21 | 46.19 | 46.20 | 538,200 | +0.00(+0.00%) |
Sep 19, 2018 | 46.19 | 46.20 | 46.19 | 46.20 | 682,386 | +0.02(+0.04%) |
Sep 18, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 928,494 | -0.01(-0.02%) |
Sep 17, 2018 | 46.19 | 46.19 | 46.19 | 46.19 | 846,014 | +0.01(+0.02%) |
Sep 14, 2018 | 46.19 | 46.19 | 46.17 | 46.19 | 741,680 | +0.01(+0.02%) |
Sep 13, 2018 | 46.18 | 46.19 | 46.16 | 46.18 | 712,255 | +0.01(+0.03%) |
Sep 12, 2018 | 46.18 | 46.18 | 46.16 | 46.16 | 513,194 | -0.00(-0.01%) |
Sep 11, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 930,480 | +0.00(+0.00%) |
Sep 10, 2018 | 46.19 | 46.19 | 46.16 | 46.17 | 586,951 | +0.01(+0.02%) |
Sep 07, 2018 | 46.17 | 46.18 | 46.15 | 46.16 | 878,034 | -0.01(-0.02%) |
Sep 06, 2018 | 46.15 | 46.19 | 46.15 | 46.17 | 940,527 | +0.03(+0.06%) |
Sep 05, 2018 | 46.14 | 46.15 | 46.13 | 46.14 | 791,567 | +0.00(+0.00%) |
Sep 04, 2018 | 46.16 | 46.17 | 46.12 | 46.14 | 3,509,270 | -0.01(-0.02%) |
Aug 31, 2018 | 46.15 | 46.15 | 46.15 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 46.23 | 46.23 | 46.21 | 46.23 | 927,315 | +0.00(+0.00%) |
Aug 29, 2018 | 46.23 | 46.23 | 46.20 | 46.23 | 880,661 | +0.02(+0.04%) |
Aug 28, 2018 | 46.23 | 46.23 | 46.21 | 46.21 | 1,012,406 | -0.01(-0.03%) |
Aug 27, 2018 | 46.23 | 46.23 | 46.21 | 46.23 | 752,102 | +0.02(+0.05%) |
Aug 24, 2018 | 46.22 | 46.22 | 46.19 | 46.20 | 1,071,474 | -0.01(-0.02%) |
Aug 23, 2018 | 46.20 | 46.21 | 46.20 | 46.21 | 1,062,986 | +0.01(+0.02%) |
Aug 22, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 891,777 | +0.01(+0.02%) |
Aug 21, 2018 | 46.21 | 46.21 | 46.19 | 46.19 | 2,874,716 | +0.00(+0.00%) |
Aug 20, 2018 | 46.19 | 46.20 | 46.18 | 46.19 | 1,201,504 | +0.01(+0.02%) |
Aug 17, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 687,748 | +0.01(+0.02%) |
Aug 16, 2018 | 46.18 | 46.19 | 46.18 | 46.18 | 1,713,695 | -0.00(-0.01%) |
Aug 15, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 779,916 | +0.00(+0.01%) |
Aug 14, 2018 | 46.18 | 46.18 | 46.17 | 46.18 | 473,429 | +0.00(+0.00%) |
Aug 13, 2018 | 46.16 | 46.18 | 46.16 | 46.18 | 764,305 | +0.01(+0.02%) |
Aug 10, 2018 | 46.15 | 46.17 | 46.15 | 46.17 | 533,888 | +0.02(+0.04%) |
Aug 09, 2018 | 46.16 | 46.16 | 46.14 | 46.15 | 391,168 | +0.00(+0.00%) |
Aug 08, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 1,545,789 | +0.01(+0.02%) |
Aug 07, 2018 | 46.14 | 46.15 | 46.12 | 46.14 | 1,845,132 | +0.00(+0.01%) |
Aug 06, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 888,280 | +0.01(+0.03%) |
Aug 03, 2018 | 46.12 | 46.13 | 46.11 | 46.12 | 623,921 | +0.00(+0.00%) |
Aug 02, 2018 | 46.12 | 46.13 | 46.10 | 46.12 | 552,164 | +0.00(+0.01%) |