Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.43 | 46.49 | 46.29 | 46.32 | 112,720 | +0.24(+0.51%) |
Oct 30, 2018 | 45.66 | 46.08 | 45.66 | 46.08 | 76,850 | +0.56(+1.23%) |
Oct 29, 2018 | 46.17 | 46.22 | 45.17 | 45.52 | 88,809 | -0.13(-0.28%) |
Oct 26, 2018 | 45.43 | 45.94 | 45.13 | 45.65 | 76,334 | -0.35(-0.77%) |
Oct 25, 2018 | 45.80 | 46.22 | 45.66 | 46.00 | 339,995 | +0.53(+1.16%) |
Oct 24, 2018 | 46.48 | 46.48 | 45.41 | 45.47 | 146,541 | -1.22(-2.62%) |
Oct 23, 2018 | 46.34 | 46.83 | 46.10 | 46.70 | 119,207 | -0.28(-0.60%) |
Oct 22, 2018 | 47.18 | 47.20 | 46.88 | 46.98 | 95,326 | -0.19(-0.40%) |
Oct 19, 2018 | 47.01 | 47.30 | 46.99 | 47.17 | 825,731 | +0.47(+1.01%) |
Oct 18, 2018 | 47.14 | 47.29 | 46.55 | 46.70 | 114,108 | -0.67(-1.42%) |
Oct 17, 2018 | 47.55 | 47.55 | 47.17 | 47.37 | 74,404 | -0.37(-0.78%) |
Oct 16, 2018 | 47.52 | 47.75 | 47.38 | 47.74 | 115,320 | +0.73(+1.56%) |
Oct 15, 2018 | 46.94 | 47.18 | 46.84 | 47.00 | 115,804 | -0.03(-0.07%) |
Oct 12, 2018 | 47.33 | 47.33 | 46.61 | 47.03 | 589,246 | +0.26(+0.56%) |
Oct 11, 2018 | 47.33 | 47.40 | 46.55 | 46.77 | 1,004,208 | -0.71(-1.49%) |
Oct 10, 2018 | 48.41 | 48.50 | 47.48 | 47.48 | 88,277 | -0.84(-1.73%) |
Oct 09, 2018 | 47.97 | 48.41 | 47.92 | 48.32 | 166,094 | -0.03(-0.07%) |
Oct 08, 2018 | 48.15 | 48.37 | 47.96 | 48.35 | 184,649 | -0.07(-0.15%) |
Oct 05, 2018 | 48.73 | 48.76 | 48.29 | 48.42 | 118,813 | -0.34(-0.70%) |
Oct 04, 2018 | 49.00 | 49.13 | 48.56 | 48.76 | 65,934 | -0.47(-0.96%) |
Oct 03, 2018 | 49.42 | 49.55 | 49.14 | 49.23 | 68,698 | +0.02(+0.05%) |
Oct 02, 2018 | 49.23 | 49.30 | 49.08 | 49.21 | 84,090 | -0.33(-0.67%) |
Oct 01, 2018 | 49.72 | 49.83 | 49.46 | 49.54 | 172,684 | +0.00(+0.00%) |
Sep 28, 2018 | 49.42 | 49.75 | 49.42 | 49.54 | 52,622 | -0.37(-0.74%) |
Sep 27, 2018 | 49.90 | 50.12 | 49.85 | 49.91 | 101,568 | -0.00(-0.01%) |
Sep 26, 2018 | 49.87 | 50.26 | 49.78 | 49.92 | 191,310 | +0.06(+0.11%) |
Sep 25, 2018 | 50.02 | 50.02 | 49.84 | 49.86 | 57,065 | +0.21(+0.42%) |
Sep 24, 2018 | 49.99 | 49.99 | 49.65 | 49.65 | 51,852 | -0.27(-0.55%) |
Sep 21, 2018 | 49.84 | 50.02 | 49.81 | 49.92 | 104,415 | +0.13(+0.25%) |
Sep 20, 2018 | 49.68 | 49.84 | 49.58 | 49.80 | 54,592 | +0.59(+1.19%) |
Sep 19, 2018 | 49.02 | 49.30 | 49.02 | 49.21 | 61,309 | +0.21(+0.43%) |
Sep 18, 2018 | 48.80 | 49.02 | 48.80 | 49.00 | 52,223 | +0.39(+0.80%) |
Sep 17, 2018 | 48.64 | 48.81 | 48.60 | 48.61 | 52,385 | +0.05(+0.11%) |
Sep 14, 2018 | 48.59 | 48.70 | 48.39 | 48.55 | 59,885 | -0.01(-0.02%) |
Sep 13, 2018 | 48.73 | 48.74 | 48.50 | 48.57 | 109,684 | +0.26(+0.54%) |
Sep 12, 2018 | 48.01 | 48.36 | 47.99 | 48.30 | 106,676 | +0.30(+0.62%) |
Sep 11, 2018 | 47.59 | 48.01 | 47.59 | 48.01 | 216,159 | +0.12(+0.26%) |
Sep 10, 2018 | 47.98 | 48.01 | 47.87 | 47.88 | 104,190 | +0.20(+0.41%) |
Sep 07, 2018 | 47.73 | 47.92 | 47.58 | 47.69 | 268,972 | -0.38(-0.80%) |
Sep 06, 2018 | 48.19 | 48.24 | 47.87 | 48.07 | 78,531 | -0.11(-0.23%) |
Sep 05, 2018 | 48.28 | 48.30 | 48.05 | 48.18 | 408,441 | -0.24(-0.50%) |
Sep 04, 2018 | 48.29 | 48.44 | 48.19 | 48.42 | 83,519 | -0.43(-0.88%) |
Aug 31, 2018 | 48.85 | 48.85 | 48.85 | 0 | -0.38(-0.78%) | |
Aug 30, 2018 | 49.45 | 49.45 | 49.14 | 49.23 | 48,183 | -0.64(-1.28%) |
Aug 29, 2018 | 49.58 | 49.87 | 49.52 | 49.87 | 71,468 | +0.30(+0.60%) |
Aug 28, 2018 | 49.86 | 49.88 | 49.55 | 49.58 | 75,409 | -0.15(-0.31%) |
Aug 27, 2018 | 49.42 | 49.75 | 49.42 | 49.73 | 63,710 | +0.64(+1.30%) |
Aug 24, 2018 | 49.06 | 49.18 | 48.94 | 49.09 | 53,615 | +0.31(+0.64%) |
Aug 23, 2018 | 48.88 | 49.02 | 48.76 | 48.78 | 72,085 | -0.43(-0.87%) |
Aug 22, 2018 | 49.15 | 49.21 | 49.07 | 49.21 | 74,445 | +0.21(+0.43%) |
Aug 21, 2018 | 48.97 | 49.14 | 48.95 | 49.00 | 112,108 | +0.27(+0.56%) |
Aug 20, 2018 | 48.71 | 48.76 | 48.65 | 48.73 | 86,865 | +0.13(+0.27%) |
Aug 17, 2018 | 48.18 | 48.63 | 48.15 | 48.59 | 149,713 | +0.30(+0.63%) |
Aug 16, 2018 | 48.39 | 48.50 | 48.28 | 48.29 | 57,589 | +0.26(+0.54%) |
Aug 15, 2018 | 48.01 | 48.06 | 47.60 | 48.03 | 826,920 | -0.63(-1.30%) |
Aug 14, 2018 | 48.56 | 48.73 | 48.56 | 48.66 | 145,453 | +0.15(+0.31%) |
Aug 13, 2018 | 48.64 | 48.77 | 48.44 | 48.52 | 61,740 | -0.26(-0.53%) |
Aug 10, 2018 | 48.96 | 48.96 | 48.69 | 48.77 | 194,883 | -0.97(-1.95%) |
Aug 09, 2018 | 49.90 | 49.95 | 49.74 | 49.74 | 41,887 | -0.13(-0.27%) |
Aug 08, 2018 | 49.85 | 49.98 | 49.74 | 49.87 | 56,732 | +0.02(+0.03%) |
Aug 07, 2018 | 49.99 | 50.09 | 49.86 | 49.86 | 51,550 | +0.32(+0.65%) |
Aug 06, 2018 | 49.52 | 49.66 | 49.43 | 49.54 | 89,193 | -0.30(-0.60%) |
Aug 03, 2018 | 49.59 | 49.84 | 49.55 | 49.84 | 150,865 | +0.15(+0.30%) |
Aug 02, 2018 | 49.46 | 49.69 | 49.41 | 49.69 | 75,861 | -0.45(-0.90%) |