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 | 1,520,855 | +0.00(+0.01%) |
Oct 29, 2018 | 46.20 | 46.21 | 46.19 | 46.21 | 870,244 | -0.00(-0.01%) |
Oct 26, 2018 | 46.19 | 46.21 | 46.19 | 46.21 | 962,196 | +0.01(+0.02%) |
Oct 25, 2018 | 46.19 | 46.20 | 46.19 | 46.20 | 1,798,670 | +0.02(+0.04%) |
Oct 24, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 928,476 | -0.00(-0.01%) |
Oct 23, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 4,496,731 | +0.02(+0.05%) |
Oct 22, 2018 | 46.18 | 46.19 | 46.17 | 46.17 | 662,520 | -0.01(-0.02%) |
Oct 19, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 5,559,077 | -0.01(-0.02%) |
Oct 18, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 1,031,035 | +0.00(+0.00%) |
Oct 17, 2018 | 46.17 | 46.19 | 46.17 | 46.19 | 1,115,997 | +0.01(+0.02%) |
Oct 16, 2018 | 46.19 | 46.19 | 46.15 | 46.18 | 1,149,703 | +0.01(+0.02%) |
Oct 15, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 1,199,826 | +0.00(+0.00%) |
Oct 12, 2018 | 46.17 | 46.17 | 46.16 | 46.17 | 1,429,321 | +0.00(+0.01%) |
Oct 11, 2018 | 46.17 | 46.17 | 46.15 | 46.16 | 1,691,760 | +0.00(+0.01%) |
Oct 10, 2018 | 46.17 | 46.17 | 46.13 | 46.16 | 1,477,081 | +0.00(+0.00%) |
Oct 09, 2018 | 46.16 | 46.17 | 46.14 | 46.16 | 1,654,716 | +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 | 1,082,201 | +0.01(+0.02%) |
Oct 01, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 689,381 | +0.02(+0.04%) |
Sep 28, 2018 | 46.13 | 46.14 | 46.12 | 46.12 | 936,752 | -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 | 776,693 | +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 | 538,201 | +0.00(+0.00%) |
Sep 19, 2018 | 46.19 | 46.20 | 46.19 | 46.20 | 682,387 | +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 | 741,681 | +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 | 930,481 | +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 | 878,035 | -0.01(-0.02%) |
Sep 06, 2018 | 46.15 | 46.19 | 46.15 | 46.17 | 940,528 | +0.03(+0.06%) |
Sep 05, 2018 | 46.14 | 46.15 | 46.13 | 46.14 | 791,568 | +0.00(+0.00%) |
Sep 04, 2018 | 46.16 | 46.17 | 46.12 | 46.14 | 3,509,273 | -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 | 927,316 | +0.00(+0.00%) |
Aug 29, 2018 | 46.23 | 46.23 | 46.20 | 46.23 | 880,662 | +0.02(+0.04%) |
Aug 28, 2018 | 46.23 | 46.23 | 46.21 | 46.21 | 1,012,407 | -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 | 891,778 | +0.01(+0.02%) |
Aug 21, 2018 | 46.21 | 46.21 | 46.19 | 46.19 | 2,874,718 | +0.00(+0.00%) |
Aug 20, 2018 | 46.19 | 46.20 | 46.18 | 46.19 | 1,201,505 | +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 | 1,713,696 | -0.00(-0.01%) |
Aug 15, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 779,917 | +0.00(+0.01%) |
Aug 14, 2018 | 46.18 | 46.18 | 46.17 | 46.18 | 473,430 | +0.00(+0.00%) |
Aug 13, 2018 | 46.16 | 46.18 | 46.16 | 46.18 | 764,306 | +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 | 1,545,791 | +0.01(+0.02%) |
Aug 07, 2018 | 46.14 | 46.15 | 46.12 | 46.14 | 1,845,134 | +0.00(+0.01%) |
Aug 06, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 888,281 | +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 | 552,165 | +0.01(+0.01%) |