Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.44 | 46.82 | 46.41 | 46.45 | 19,773 | +0.60(+1.31%) |
Oct 30, 2018 | 45.24 | 45.89 | 45.15 | 45.85 | 17,563 | +0.73(+1.62%) |
Oct 29, 2018 | 45.99 | 46.25 | 44.84 | 45.12 | 42,909 | -0.23(-0.51%) |
Oct 26, 2018 | 45.59 | 45.92 | 44.92 | 45.35 | 94,100 | -1.00(-2.16%) |
Oct 25, 2018 | 45.69 | 46.37 | 45.64 | 46.35 | 12,944 | +1.05(+2.32%) |
Oct 24, 2018 | 46.90 | 46.90 | 45.30 | 45.30 | 26,930 | -1.66(-3.53%) |
Oct 23, 2018 | 47.00 | 47.01 | 45.99 | 46.96 | 51,454 | -0.13(-0.28%) |
Oct 22, 2018 | 47.48 | 47.49 | 46.98 | 47.09 | 30,927 | -0.12(-0.25%) |
Oct 19, 2018 | 47.72 | 47.80 | 47.17 | 47.21 | 23,800 | -0.13(-0.27%) |
Oct 18, 2018 | 48.10 | 48.10 | 47.11 | 47.34 | 13,800 | -0.73(-1.52%) |
Oct 17, 2018 | 48.19 | 48.20 | 47.68 | 48.07 | 21,098 | -0.06(-0.12%) |
Oct 16, 2018 | 47.58 | 48.16 | 47.34 | 48.13 | 40,553 | +1.11(+2.36%) |
Oct 15, 2018 | 47.39 | 47.39 | 46.97 | 47.02 | 52,771 | -0.28(-0.59%) |
Oct 12, 2018 | 47.54 | 47.54 | 46.68 | 47.30 | 77,000 | +0.69(+1.48%) |
Oct 11, 2018 | 47.49 | 47.51 | 46.38 | 46.61 | 48,067 | -0.90(-1.89%) |
Oct 10, 2018 | 49.13 | 49.22 | 47.51 | 47.51 | 33,055 | -1.61(-3.28%) |
Oct 09, 2018 | 49.23 | 49.33 | 49.07 | 49.12 | 4,281 | -0.12(-0.24%) |
Oct 08, 2018 | 49.34 | 49.36 | 48.84 | 49.24 | 9,374 | -0.14(-0.28%) |
Oct 05, 2018 | 49.72 | 49.72 | 49.04 | 49.38 | 17,900 | -0.20(-0.40%) |
Oct 04, 2018 | 50.23 | 50.23 | 49.46 | 49.58 | 10,651 | -0.63(-1.25%) |
Oct 03, 2018 | 50.42 | 50.42 | 50.21 | 50.21 | 17,686 | +0.08(+0.16%) |
Oct 02, 2018 | 50.26 | 50.28 | 50.07 | 50.13 | 34,257 | -0.12(-0.24%) |
Oct 01, 2018 | 50.56 | 50.56 | 50.19 | 50.25 | 26,716 | +0.06(+0.12%) |
Sep 28, 2018 | 50.19 | 50.24 | 50.10 | 50.19 | 12,400 | +0.02(+0.04%) |
Sep 27, 2018 | 50.24 | 50.34 | 50.11 | 50.17 | 8,294 | +0.15(+0.30%) |
Sep 26, 2018 | 50.36 | 50.37 | 50.02 | 50.02 | 26,999 | -0.23(-0.46%) |
Sep 25, 2018 | 50.40 | 50.40 | 50.20 | 50.25 | 25,800 | +0.01(+0.02%) |
Sep 24, 2018 | 51.30 | 51.30 | 50.12 | 50.24 | 14,263 | -0.16(-0.32%) |
Sep 21, 2018 | 51.50 | 51.50 | 50.40 | 50.40 | 13,600 | -0.09(-0.18%) |