Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.34 | 46.04 | 45.34 | 46.00 | 300 | +1.00(+2.22%) |
Nov 29, 2018 | 44.90 | 45.00 | 44.90 | 45.00 | 2,600 | +0.00(+0.00%) |
Nov 28, 2018 | 45.04 | 45.04 | 44.99 | 45.00 | 21,750 | +0.30(+0.67%) |
Nov 27, 2018 | 44.31 | 44.70 | 44.31 | 44.70 | 2,100 | -0.05(-0.11%) |
Nov 26, 2018 | 44.49 | 44.75 | 44.49 | 44.75 | 1,300 | -0.26(-0.58%) |
Nov 23, 2018 | 45.01 | 45.01 | 45.01 | 14 | +0.00(+0.00%) | |
Nov 19, 2018 | 45.01 | 45.01 | 45.01 | 0 | -0.49(-1.08%) | |
Nov 16, 2018 | 44.99 | 45.50 | 44.80 | 45.50 | 2,006 | +0.66(+1.47%) |
Nov 15, 2018 | 44.66 | 44.84 | 44.50 | 44.84 | 470 | -0.16(-0.36%) |
Nov 14, 2018 | 45.49 | 45.50 | 45.00 | 45.00 | 2,400 | -0.20(-0.44%) |
Nov 13, 2018 | 45.20 | 45.20 | 45.20 | 45.20 | 100 | +0.70(+1.57%) |
Nov 12, 2018 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.35(+0.79%) |
Nov 09, 2018 | 45.50 | 45.50 | 44.13 | 44.15 | 551 | -1.90(-4.13%) |
Nov 08, 2018 | 46.70 | 46.70 | 46.01 | 46.05 | 700 | -0.95(-2.02%) |
Nov 07, 2018 | 47.00 | 47.00 | 47.00 | 76 | +0.00(+0.00%) | |
Nov 06, 2018 | 46.99 | 47.00 | 46.99 | 47.00 | 271 | +0.20(+0.43%) |
Nov 02, 2018 | 46.80 | 46.80 | 46.80 | 0 | -0.19(-0.40%) | |
Nov 01, 2018 | 46.99 | 46.99 | 46.99 | 46.99 | 339 | +0.46(+0.99%) |
Oct 31, 2018 | 46.54 | 46.54 | 46.53 | 46.53 | 200 | -0.35(-0.75%) |
Oct 30, 2018 | 46.89 | 46.90 | 46.88 | 46.88 | 475 | +0.23(+0.49%) |
Oct 29, 2018 | 46.65 | 46.65 | 46.65 | 21 | +0.00(+0.00%) | |
Oct 26, 2018 | 46.65 | 46.65 | 46.65 | 1 | +0.00(+0.00%) | |
Oct 25, 2018 | 46.65 | 46.65 | 46.64 | 46.65 | 1,100 | +0.35(+0.76%) |
Oct 24, 2018 | 46.30 | 46.30 | 46.30 | 46.30 | 1,003 | -0.29(-0.62%) |
Oct 23, 2018 | 45.56 | 46.59 | 43.55 | 46.59 | 1,550 | +0.50(+1.08%) |
Oct 22, 2018 | 46.10 | 46.10 | 46.09 | 46.09 | 200 | -0.71(-1.52%) |
Oct 19, 2018 | 46.50 | 46.80 | 46.50 | 46.80 | 869 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 46.79 | 46.80 | 46.79 | 46.80 | 400 | +0.30(+0.65%) |
Oct 12, 2018 | 43.47 | 46.50 | 43.47 | 46.50 | 1,714 | +1.41(+3.13%) |
Oct 11, 2018 | 46.78 | 46.81 | 45.09 | 45.09 | 5,825 | -1.91(-4.06%) |
Oct 10, 2018 | 47.51 | 47.51 | 47.00 | 47.00 | 2,270 | -0.65(-1.36%) |
Oct 09, 2018 | 47.65 | 47.65 | 47.62 | 47.65 | 2,050 | -0.35(-0.73%) |
Oct 04, 2018 | 48.00 | 48.00 | 48.00 | 0 | -0.50(-1.03%) | |
Oct 01, 2018 | 48.50 | 48.50 | 48.50 | 0 | -0.49(-1.00%) | |
Sep 25, 2018 | 48.99 | 48.99 | 48.99 | 0 | -0.21(-0.43%) | |
Sep 24, 2018 | 49.75 | 49.75 | 49.20 | 49.20 | 1,309 | +1.55(+3.25%) |
Sep 19, 2018 | 47.65 | 47.65 | 47.65 | 0 | -1.35(-2.76%) | |
Sep 18, 2018 | 48.26 | 49.00 | 48.25 | 49.00 | 1,000 | +0.75(+1.55%) |
Sep 17, 2018 | 49.30 | 49.30 | 48.25 | 48.25 | 364 | -1.00(-2.03%) |
Sep 14, 2018 | 49.50 | 49.50 | 49.25 | 49.25 | 200 | +0.84(+1.74%) |
Sep 13, 2018 | 48.41 | 48.41 | 48.41 | 48.41 | 100 | -0.10(-0.21%) |
Sep 12, 2018 | 48.51 | 48.51 | 48.51 | 48.51 | 100 | -0.68(-1.38%) |
Sep 11, 2018 | 48.00 | 49.95 | 48.00 | 49.19 | 6,850 | -0.81(-1.62%) |
Sep 10, 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 | +0.00(+0.00%) |
Sep 06, 2018 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 50.01 | 50.01 | 50.00 | 50.00 | 2,700 | -1.00(-1.96%) |