Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2018 | 45.99 | 45.99 | 0 | +0.00(+0.00%) | ||
Oct 09, 2018 | 45.97 | 45.99 | 45.97 | 45.98 | 5,093,779 | +0.02(+0.04%) |
Oct 08, 2018 | 45.96 | 46.00 | 45.96 | 45.96 | 2,067,054 | +0.00(+0.00%) |
Oct 05, 2018 | 45.95 | 45.96 | 45.93 | 45.96 | 2,051,600 | +0.03(+0.07%) |
Oct 04, 2018 | 45.92 | 45.95 | 45.92 | 45.93 | 1,485,771 | +0.01(+0.02%) |
Oct 03, 2018 | 45.93 | 45.94 | 45.92 | 45.92 | 3,324,444 | -0.01(-0.02%) |
Oct 02, 2018 | 45.87 | 45.95 | 45.87 | 45.93 | 3,136,119 | +0.08(+0.17%) |
Oct 01, 2018 | 45.77 | 45.87 | 45.74 | 45.85 | 1,438,196 | +0.12(+0.26%) |
Sep 28, 2018 | 45.70 | 45.79 | 45.66 | 45.73 | 1,864,500 | +0.03(+0.07%) |
Sep 27, 2018 | 45.64 | 45.71 | 45.62 | 45.70 | 1,412,025 | +0.05(+0.11%) |
Sep 26, 2018 | 45.60 | 45.70 | 45.59 | 45.65 | 2,619,812 | +0.06(+0.13%) |
Sep 25, 2018 | 45.47 | 45.62 | 45.00 | 45.59 | 7,216,220 | -0.12(-0.26%) |
Sep 24, 2018 | 45.67 | 45.74 | 45.60 | 45.71 | 2,025,310 | +0.05(+0.11%) |
Sep 21, 2018 | 45.71 | 45.73 | 45.27 | 45.66 | 6,402,200 | -0.10(-0.22%) |
Sep 20, 2018 | 45.76 | 45.80 | 45.70 | 45.76 | 4,645,356 | -0.01(-0.02%) |
Sep 19, 2018 | 45.74 | 45.78 | 45.72 | 45.77 | 1,013,871 | +0.05(+0.11%) |
Sep 18, 2018 | 45.65 | 45.76 | 45.63 | 45.72 | 1,027,954 | +0.05(+0.11%) |
Sep 17, 2018 | 45.56 | 45.67 | 45.56 | 45.67 | 1,989,760 | +0.09(+0.20%) |
Sep 14, 2018 | 45.56 | 45.63 | 45.53 | 45.58 | 1,035,800 | +0.05(+0.11%) |
Sep 13, 2018 | 45.59 | 45.63 | 45.53 | 45.53 | 1,162,725 | -0.03(-0.07%) |
Sep 12, 2018 | 45.51 | 45.63 | 45.42 | 45.56 | 2,503,640 | +0.13(+0.29%) |
Sep 11, 2018 | 45.51 | 45.52 | 45.43 | 45.43 | 2,019,292 | -0.07(-0.15%) |
Sep 10, 2018 | 45.41 | 45.52 | 45.41 | 45.50 | 1,231,676 | +0.11(+0.24%) |
Sep 07, 2018 | 45.35 | 45.49 | 45.35 | 45.39 | 1,380,200 | +0.03(+0.07%) |
Sep 06, 2018 | 45.33 | 45.45 | 45.31 | 45.36 | 1,492,117 | +0.06(+0.13%) |
Sep 05, 2018 | 45.36 | 45.42 | 45.30 | 45.30 | 2,006,504 | -0.07(-0.15%) |