Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.09 | 46.09 | 46.04 | 46.04 | 1,166,633 | -0.08(-0.16%) |
Oct 30, 2018 | 46.13 | 46.14 | 46.09 | 46.12 | 1,603,432 | -0.06(-0.13%) |
Oct 29, 2018 | 46.15 | 46.18 | 46.11 | 46.18 | 1,458,561 | +0.00(+0.00%) |
Oct 26, 2018 | 46.17 | 46.20 | 46.15 | 46.18 | 1,119,167 | +0.09(+0.20%) |
Oct 25, 2018 | 46.07 | 46.09 | 46.05 | 46.09 | 1,168,313 | +0.05(+0.11%) |
Oct 24, 2018 | 46.02 | 46.06 | 46.01 | 46.04 | 1,382,728 | +0.07(+0.15%) |
Oct 23, 2018 | 46.02 | 46.02 | 45.97 | 45.97 | 950,998 | +0.03(+0.06%) |
Oct 22, 2018 | 45.97 | 45.97 | 45.92 | 45.94 | 1,718,426 | +0.01(+0.02%) |
Oct 19, 2018 | 45.90 | 45.94 | 45.88 | 45.93 | 809,827 | +0.01(+0.02%) |
Oct 18, 2018 | 45.87 | 45.94 | 45.87 | 45.93 | 925,995 | +0.02(+0.04%) |
Oct 17, 2018 | 45.92 | 45.93 | 45.91 | 45.91 | 926,153 | +0.03(+0.07%) |
Oct 16, 2018 | 45.87 | 45.88 | 45.85 | 45.88 | 976,416 | +0.06(+0.13%) |
Oct 15, 2018 | 45.84 | 45.84 | 45.81 | 45.82 | 909,976 | +0.02(+0.04%) |
Oct 12, 2018 | 45.81 | 45.83 | 45.77 | 45.80 | 1,561,741 | +0.03(+0.06%) |
Oct 11, 2018 | 45.78 | 45.82 | 45.74 | 45.77 | 1,401,442 | +0.06(+0.13%) |
Oct 10, 2018 | 45.71 | 45.73 | 45.68 | 45.71 | 1,523,949 | -0.02(-0.04%) |
Oct 09, 2018 | 45.73 | 45.74 | 45.71 | 45.73 | 1,146,884 | -0.01(-0.02%) |
Oct 08, 2018 | 45.77 | 45.77 | 45.71 | 45.74 | 1,200,615 | +0.03(+0.07%) |
Oct 05, 2018 | 45.75 | 45.77 | 45.68 | 45.71 | 1,285,917 | -0.08(-0.17%) |
Oct 04, 2018 | 45.86 | 45.86 | 45.77 | 45.78 | 1,764,864 | -0.08(-0.17%) |
Oct 03, 2018 | 45.97 | 45.98 | 45.86 | 45.86 | 2,653,261 | -0.13(-0.28%) |
Oct 02, 2018 | 45.95 | 45.99 | 45.94 | 45.98 | 1,230,743 | +0.06(+0.13%) |
Oct 01, 2018 | 45.96 | 45.97 | 45.93 | 45.93 | 1,571,969 | -0.08(-0.18%) |
Sep 28, 2018 | 46.01 | 46.02 | 45.98 | 46.01 | 1,127,787 | -0.03(-0.05%) |
Sep 27, 2018 | 46.02 | 46.04 | 45.99 | 46.04 | 1,587,185 | +0.01(+0.02%) |
Sep 26, 2018 | 46.00 | 46.04 | 45.96 | 46.03 | 941,090 | +0.08(+0.18%) |
Sep 25, 2018 | 45.94 | 45.95 | 45.91 | 45.94 | 1,056,820 | -0.03(-0.07%) |
Sep 24, 2018 | 45.98 | 46.00 | 45.94 | 45.98 | 824,147 | -0.08(-0.18%) |
Sep 21, 2018 | 46.04 | 46.07 | 46.04 | 46.06 | 1,073,495 | +0.01(+0.02%) |
Sep 20, 2018 | 46.03 | 46.05 | 46.00 | 46.05 | 936,338 | +0.01(+0.02%) |
Sep 19, 2018 | 46.07 | 46.08 | 46.02 | 46.04 | 1,476,798 | -0.04(-0.09%) |
Sep 18, 2018 | 46.12 | 46.12 | 46.07 | 46.09 | 1,266,547 | -0.01(-0.02%) |
Sep 17, 2018 | 46.08 | 46.11 | 46.07 | 46.09 | 1,095,239 | +0.02(+0.04%) |
Sep 14, 2018 | 46.09 | 46.09 | 46.06 | 46.08 | 955,311 | -0.02(-0.04%) |
Sep 13, 2018 | 46.14 | 46.14 | 46.09 | 46.09 | 887,170 | -0.04(-0.09%) |
Sep 12, 2018 | 46.13 | 46.14 | 46.11 | 46.14 | 1,571,991 | +0.02(+0.04%) |
Sep 11, 2018 | 46.14 | 46.14 | 46.10 | 46.12 | 1,166,934 | -0.03(-0.07%) |
Sep 10, 2018 | 46.14 | 46.15 | 46.13 | 46.15 | 1,038,518 | +0.01(+0.02%) |
Sep 07, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 1,003,557 | -0.02(-0.04%) |
Sep 06, 2018 | 46.13 | 46.18 | 46.12 | 46.16 | 1,359,398 | +0.04(+0.09%) |
Sep 05, 2018 | 46.12 | 46.14 | 46.09 | 46.12 | 1,402,069 | -0.01(-0.03%) |
Sep 04, 2018 | 46.10 | 46.14 | 46.10 | 46.13 | 1,762,376 | +0.01(+0.03%) |
Aug 31, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 46.09 | 46.12 | 46.08 | 46.10 | 962,058 | +0.03(+0.06%) |
Aug 29, 2018 | 46.07 | 46.08 | 46.03 | 46.07 | 977,792 | -0.03(-0.05%) |
Aug 28, 2018 | 46.07 | 46.11 | 46.06 | 46.09 | 1,157,172 | +0.00(+0.00%) |
Aug 27, 2018 | 46.12 | 46.14 | 46.09 | 46.09 | 964,750 | -0.04(-0.09%) |
Aug 24, 2018 | 46.15 | 46.17 | 46.13 | 46.14 | 991,675 | -0.07(-0.15%) |
Aug 23, 2018 | 46.16 | 46.20 | 46.16 | 46.20 | 1,064,878 | +0.03(+0.05%) |
Aug 22, 2018 | 46.19 | 46.19 | 46.15 | 46.18 | 1,002,249 | -0.01(-0.02%) |
Aug 21, 2018 | 46.20 | 46.21 | 46.15 | 46.19 | 1,328,798 | +0.02(+0.04%) |
Aug 20, 2018 | 46.15 | 46.18 | 46.15 | 46.17 | 955,329 | +0.03(+0.05%) |
Aug 17, 2018 | 46.14 | 46.16 | 46.13 | 46.14 | 850,957 | +0.00(+0.00%) |
Aug 16, 2018 | 46.17 | 46.17 | 46.11 | 46.14 | 991,682 | +0.03(+0.05%) |
Aug 15, 2018 | 46.13 | 46.15 | 46.11 | 46.12 | 1,144,908 | -0.02(-0.04%) |
Aug 14, 2018 | 46.14 | 46.15 | 46.11 | 46.14 | 978,847 | +0.01(+0.02%) |
Aug 13, 2018 | 46.11 | 46.14 | 46.09 | 46.13 | 931,849 | +0.00(+0.00%) |
Aug 10, 2018 | 46.14 | 46.18 | 46.12 | 46.13 | 1,055,034 | +0.04(+0.09%) |
Aug 09, 2018 | 46.07 | 46.09 | 46.06 | 46.09 | 697,284 | +0.05(+0.11%) |
Aug 08, 2018 | 46.03 | 46.03 | 46.01 | 46.03 | 1,161,694 | -0.01(-0.02%) |
Aug 07, 2018 | 46.05 | 46.06 | 46.03 | 46.04 | 1,042,619 | +0.02(+0.04%) |
Aug 06, 2018 | 46.03 | 46.04 | 45.99 | 46.03 | 965,538 | +0.03(+0.07%) |
Aug 03, 2018 | 45.96 | 46.02 | 45.95 | 45.99 | 872,076 | +0.08(+0.17%) |
Aug 02, 2018 | 45.94 | 45.95 | 45.91 | 45.92 | 1,216,426 | -0.06(-0.13%) |