Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.22 | 45.48 | 45.22 | 45.32 | 112,455 | +0.28(+0.62%) |
Oct 30, 2018 | 44.50 | 45.04 | 44.50 | 45.04 | 106,992 | +0.40(+0.90%) |
Oct 29, 2018 | 45.08 | 45.20 | 44.18 | 44.64 | 207,314 | +0.00(+0.00%) |
Oct 26, 2018 | 44.22 | 44.78 | 43.98 | 44.64 | 109,200 | -0.14(-0.31%) |
Oct 25, 2018 | 44.60 | 44.94 | 44.40 | 44.78 | 99,814 | +0.56(+1.27%) |
Oct 24, 2018 | 45.10 | 45.20 | 44.17 | 44.22 | 77,740 | -1.26(-2.77%) |
Oct 23, 2018 | 45.06 | 45.60 | 44.86 | 45.48 | 134,075 | -0.34(-0.74%) |
Oct 22, 2018 | 46.02 | 46.02 | 45.62 | 45.82 | 85,686 | -0.24(-0.52%) |
Oct 19, 2018 | 45.78 | 46.24 | 45.78 | 46.06 | 111,200 | +0.32(+0.70%) |
Oct 18, 2018 | 46.20 | 46.36 | 45.52 | 45.74 | 80,386 | -0.64(-1.38%) |
Oct 17, 2018 | 46.62 | 46.66 | 46.28 | 46.38 | 351,878 | -0.50(-1.07%) |
Oct 16, 2018 | 46.66 | 46.96 | 46.66 | 46.88 | 145,391 | +0.80(+1.74%) |
Oct 15, 2018 | 46.02 | 46.30 | 45.98 | 46.08 | 81,576 | -0.02(-0.04%) |
Oct 12, 2018 | 46.32 | 46.44 | 45.68 | 46.10 | 68,050 | +0.06(+0.13%) |
Oct 11, 2018 | 46.50 | 46.60 | 45.80 | 46.04 | 68,490 | -0.56(-1.20%) |
Oct 10, 2018 | 47.22 | 47.32 | 46.50 | 46.60 | 69,055 | -0.90(-1.89%) |
Oct 09, 2018 | 47.04 | 47.58 | 47.04 | 47.50 | 61,590 | -0.06(-0.13%) |
Oct 08, 2018 | 47.26 | 47.56 | 47.20 | 47.56 | 63,914 | -0.50(-1.04%) |
Oct 05, 2018 | 48.02 | 48.12 | 47.78 | 48.06 | 104,800 | -0.22(-0.46%) |
Oct 04, 2018 | 48.48 | 48.64 | 48.14 | 48.28 | 108,466 | -0.66(-1.35%) |
Oct 03, 2018 | 48.94 | 49.10 | 48.86 | 48.94 | 68,506 | +0.14(+0.29%) |
Oct 02, 2018 | 48.58 | 48.84 | 48.58 | 48.80 | 40,706 | -0.30(-0.61%) |
Oct 01, 2018 | 49.20 | 49.32 | 49.02 | 49.10 | 51,294 | -0.02(-0.04%) |
Sep 28, 2018 | 48.94 | 49.32 | 48.94 | 49.12 | 52,800 | -0.54(-1.09%) |
Sep 27, 2018 | 49.60 | 49.94 | 49.54 | 49.66 | 84,515 | -0.10(-0.20%) |
Sep 26, 2018 | 49.64 | 50.10 | 49.64 | 49.76 | 53,429 | -0.10(-0.20%) |
Sep 25, 2018 | 49.94 | 49.98 | 49.76 | 49.86 | 41,371 | +0.22(+0.44%) |
Sep 24, 2018 | 49.86 | 49.92 | 49.54 | 49.64 | 92,498 | -0.22(-0.44%) |
Sep 21, 2018 | 49.74 | 49.90 | 49.74 | 49.86 | 44,800 | -0.02(-0.04%) |
Sep 20, 2018 | 49.42 | 49.92 | 49.42 | 49.88 | 45,805 | +0.92(+1.88%) |
Sep 19, 2018 | 48.88 | 49.03 | 48.84 | 48.96 | 444,046 | +0.04(+0.08%) |
Sep 18, 2018 | 48.71 | 48.92 | 48.71 | 48.92 | 53,500 | +0.30(+0.62%) |
Sep 17, 2018 | 48.88 | 48.88 | 48.62 | 48.62 | 53,497 | +0.02(+0.04%) |
Sep 14, 2018 | 48.50 | 48.64 | 48.34 | 48.60 | 55,400 | -0.14(-0.29%) |
Sep 13, 2018 | 48.66 | 48.76 | 48.42 | 48.74 | 64,637 | +0.34(+0.70%) |
Sep 12, 2018 | 48.06 | 48.40 | 48.06 | 48.40 | 86,958 | +0.32(+0.67%) |
Sep 11, 2018 | 47.90 | 48.08 | 47.70 | 48.08 | 75,739 | +0.00(+0.00%) |
Sep 10, 2018 | 48.12 | 48.18 | 48.00 | 48.08 | 53,557 | +0.42(+0.88%) |
Sep 07, 2018 | 47.70 | 47.78 | 47.34 | 47.66 | 75,850 | -0.42(-0.87%) |
Sep 06, 2018 | 48.30 | 48.30 | 47.82 | 48.08 | 87,887 | -0.36(-0.74%) |
Sep 05, 2018 | 48.38 | 48.44 | 48.04 | 48.44 | 71,553 | -0.16(-0.33%) |
Sep 04, 2018 | 48.44 | 48.60 | 48.20 | 48.60 | 46,923 | -0.40(-0.82%) |
Aug 31, 2018 | 49.00 | 49.00 | 49.00 | 0 | -0.52(-1.05%) | |
Aug 30, 2018 | 49.64 | 49.64 | 49.40 | 49.52 | 64,673 | -0.52(-1.04%) |
Aug 29, 2018 | 49.78 | 50.04 | 49.62 | 50.04 | 88,824 | +0.28(+0.56%) |
Aug 28, 2018 | 50.00 | 50.01 | 49.70 | 49.76 | 56,944 | -0.16(-0.32%) |
Aug 27, 2018 | 49.66 | 49.92 | 49.50 | 49.92 | 84,857 | +0.70(+1.42%) |
Aug 24, 2018 | 49.02 | 49.30 | 49.02 | 49.22 | 59,400 | +0.48(+0.98%) |
Aug 23, 2018 | 48.90 | 49.10 | 48.74 | 48.74 | 51,497 | -0.36(-0.73%) |
Aug 22, 2018 | 49.22 | 49.24 | 49.08 | 49.10 | 61,833 | +0.22(+0.45%) |
Aug 21, 2018 | 49.04 | 49.12 | 48.78 | 48.88 | 303,921 | +0.50(+1.03%) |
Aug 20, 2018 | 48.44 | 48.52 | 48.36 | 48.38 | 241,471 | +0.28(+0.58%) |
Aug 17, 2018 | 47.66 | 48.26 | 47.66 | 48.10 | 4,953,950 | +0.30(+0.63%) |
Aug 16, 2018 | 47.70 | 48.04 | 47.70 | 47.80 | 5,661,945 | +0.36(+0.76%) |
Aug 15, 2018 | 47.52 | 47.60 | 47.25 | 47.44 | 5,314,579 | -0.84(-1.74%) |
Aug 14, 2018 | 48.42 | 48.42 | 48.23 | 48.28 | 2,929,779 | -0.06(-0.12%) |
Aug 13, 2018 | 48.50 | 48.59 | 48.30 | 48.34 | 59,243 | -0.20(-0.41%) |
Aug 10, 2018 | 48.66 | 48.72 | 48.42 | 48.54 | 32,250 | -1.12(-2.26%) |
Aug 09, 2018 | 49.86 | 49.88 | 49.56 | 49.66 | 106,627 | -0.18(-0.36%) |
Aug 08, 2018 | 49.78 | 49.90 | 49.64 | 49.84 | 33,056 | -0.06(-0.12%) |
Aug 07, 2018 | 50.04 | 50.04 | 49.84 | 49.90 | 25,195 | +0.38(+0.77%) |
Aug 06, 2018 | 49.38 | 49.60 | 49.29 | 49.52 | 28,218 | -0.26(-0.52%) |
Aug 03, 2018 | 49.54 | 49.78 | 49.48 | 49.78 | 28,350 | +0.08(+0.16%) |
Aug 02, 2018 | 49.48 | 49.70 | 49.42 | 49.70 | 55,173 | -0.40(-0.80%) |