Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.82 | 46.94 | 46.79 | 46.94 | 105,606 | +0.00(+0.00%) |
Oct 30, 2018 | 47.06 | 47.11 | 46.91 | 46.94 | 77,927 | -0.22(-0.46%) |
Oct 29, 2018 | 47.13 | 47.23 | 47.10 | 47.16 | 56,724 | -0.10(-0.21%) |
Oct 26, 2018 | 47.01 | 47.29 | 47.01 | 47.26 | 35,369 | +0.25(+0.53%) |
Oct 25, 2018 | 47.09 | 47.13 | 46.95 | 47.01 | 42,499 | -0.09(-0.19%) |
Oct 24, 2018 | 47.12 | 47.12 | 47.01 | 47.10 | 151,928 | -0.06(-0.13%) |
Oct 23, 2018 | 47.29 | 47.34 | 47.15 | 47.16 | 140,417 | +0.05(+0.11%) |
Oct 22, 2018 | 47.14 | 47.16 | 47.05 | 47.11 | 72,762 | -0.10(-0.21%) |
Oct 19, 2018 | 47.17 | 47.30 | 47.09 | 47.21 | 287,909 | +0.04(+0.08%) |
Oct 18, 2018 | 47.27 | 47.35 | 47.12 | 47.17 | 71,477 | -0.12(-0.25%) |
Oct 17, 2018 | 47.41 | 47.48 | 47.26 | 47.29 | 50,141 | -0.25(-0.52%) |
Oct 16, 2018 | 47.62 | 47.66 | 47.50 | 47.54 | 405,217 | +0.09(+0.19%) |
Oct 15, 2018 | 47.52 | 47.57 | 47.43 | 47.45 | 251,645 | +0.15(+0.31%) |
Oct 12, 2018 | 47.32 | 47.46 | 47.29 | 47.30 | 151,584 | -0.10(-0.21%) |
Oct 11, 2018 | 47.26 | 47.52 | 47.22 | 47.40 | 129,296 | +0.26(+0.55%) |
Oct 10, 2018 | 47.02 | 47.22 | 47.02 | 47.14 | 66,674 | +0.06(+0.13%) |
Oct 09, 2018 | 46.85 | 47.13 | 46.82 | 47.08 | 37,067 | +0.05(+0.11%) |
Oct 08, 2018 | 47.00 | 47.12 | 46.90 | 47.03 | 93,857 | +0.00(+0.00%) |
Oct 05, 2018 | 47.14 | 47.14 | 46.96 | 47.03 | 110,454 | -0.07(-0.15%) |
Oct 04, 2018 | 47.15 | 47.22 | 47.06 | 47.10 | 48,314 | -0.05(-0.10%) |
Oct 03, 2018 | 47.39 | 47.43 | 47.13 | 47.15 | 64,755 | -0.31(-0.65%) |
Oct 02, 2018 | 47.43 | 47.58 | 47.39 | 47.46 | 150,583 | -0.02(-0.04%) |
Oct 01, 2018 | 47.57 | 47.63 | 47.46 | 47.48 | 95,483 | -0.18(-0.37%) |
Sep 28, 2018 | 47.64 | 47.75 | 47.60 | 47.66 | 51,639 | -0.13(-0.27%) |
Sep 27, 2018 | 47.98 | 47.98 | 47.79 | 47.79 | 62,006 | -0.35(-0.72%) |
Sep 26, 2018 | 47.98 | 48.25 | 47.98 | 48.13 | 89,309 | +0.10(+0.21%) |
Sep 25, 2018 | 48.16 | 48.18 | 48.03 | 48.03 | 52,356 | -0.04(-0.08%) |
Sep 24, 2018 | 48.31 | 48.35 | 48.07 | 48.07 | 65,175 | -0.15(-0.31%) |
Sep 21, 2018 | 48.18 | 48.30 | 48.18 | 48.22 | 104,593 | -0.11(-0.23%) |
Sep 20, 2018 | 48.29 | 48.39 | 48.20 | 48.33 | 60,376 | +0.33(+0.68%) |
Sep 19, 2018 | 48.05 | 48.09 | 47.96 | 48.00 | 33,662 | -0.03(-0.06%) |
Sep 18, 2018 | 48.21 | 48.22 | 47.97 | 48.03 | 45,946 | -0.08(-0.16%) |
Sep 17, 2018 | 48.08 | 48.17 | 48.08 | 48.11 | 84,334 | +0.23(+0.48%) |
Sep 14, 2018 | 48.00 | 48.05 | 47.87 | 47.88 | 72,356 | -0.26(-0.53%) |
Sep 13, 2018 | 48.26 | 48.27 | 48.08 | 48.14 | 78,016 | +0.09(+0.19%) |
Sep 12, 2018 | 47.95 | 48.14 | 47.95 | 48.05 | 86,407 | +0.19(+0.39%) |
Sep 11, 2018 | 47.89 | 47.93 | 47.81 | 47.86 | 96,465 | -0.16(-0.33%) |
Sep 10, 2018 | 47.97 | 48.06 | 47.97 | 48.02 | 38,105 | +0.15(+0.31%) |
Sep 07, 2018 | 47.99 | 47.99 | 47.86 | 47.87 | 79,026 | -0.24(-0.49%) |
Sep 06, 2018 | 48.08 | 48.18 | 48.05 | 48.11 | 32,028 | +0.08(+0.16%) |
Sep 05, 2018 | 47.96 | 48.03 | 47.93 | 48.03 | 65,931 | +0.10(+0.21%) |
Sep 04, 2018 | 47.85 | 47.93 | 47.76 | 47.93 | 95,726 | -0.12(-0.25%) |
Aug 31, 2018 | 48.05 | 48.05 | 48.05 | 0 | -0.18(-0.37%) | |
Aug 30, 2018 | 48.23 | 48.27 | 48.13 | 48.23 | 43,259 | -0.01(-0.02%) |
Aug 29, 2018 | 48.15 | 48.27 | 48.12 | 48.24 | 78,231 | -0.12(-0.25%) |
Aug 28, 2018 | 48.39 | 48.44 | 48.30 | 48.36 | 91,879 | +0.10(+0.20%) |
Aug 27, 2018 | 48.17 | 48.32 | 48.17 | 48.26 | 72,962 | +0.04(+0.08%) |
Aug 24, 2018 | 48.03 | 48.25 | 48.02 | 48.22 | 49,315 | +0.31(+0.64%) |
Aug 23, 2018 | 48.07 | 48.14 | 47.89 | 47.91 | 46,243 | -0.35(-0.72%) |
Aug 22, 2018 | 48.27 | 48.36 | 48.16 | 48.26 | 72,232 | +0.06(+0.12%) |
Aug 21, 2018 | 48.00 | 48.29 | 47.87 | 48.20 | 64,938 | +0.27(+0.56%) |
Aug 20, 2018 | 47.79 | 47.97 | 47.77 | 47.93 | 38,856 | +0.17(+0.35%) |
Aug 17, 2018 | 47.73 | 47.82 | 47.63 | 47.77 | 47,395 | +0.23(+0.48%) |
Aug 16, 2018 | 47.58 | 47.68 | 47.46 | 47.54 | 50,957 | +0.06(+0.13%) |
Aug 15, 2018 | 47.37 | 47.49 | 47.35 | 47.48 | 96,413 | +0.01(+0.02%) |
Aug 14, 2018 | 47.64 | 47.66 | 47.39 | 47.47 | 60,480 | -0.19(-0.39%) |
Aug 13, 2018 | 47.72 | 47.79 | 47.60 | 47.66 | 42,570 | -0.07(-0.14%) |
Aug 10, 2018 | 47.76 | 47.79 | 47.64 | 47.73 | 123,389 | -0.23(-0.47%) |
Aug 09, 2018 | 48.12 | 48.15 | 47.93 | 47.95 | 56,511 | -0.25(-0.51%) |
Aug 08, 2018 | 48.14 | 48.23 | 48.06 | 48.20 | 53,393 | +0.10(+0.21%) |
Aug 07, 2018 | 48.13 | 48.14 | 48.03 | 48.10 | 88,717 | +0.07(+0.14%) |
Aug 06, 2018 | 47.96 | 48.04 | 47.94 | 48.03 | 38,382 | -0.02(-0.04%) |
Aug 03, 2018 | 47.94 | 48.13 | 47.94 | 48.05 | 73,973 | +0.04(+0.08%) |
Aug 02, 2018 | 48.05 | 48.05 | 47.89 | 48.01 | 175,018 | -0.23(-0.47%) |