Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.70 | 43.98 | 43.68 | 43.96 | 2,969 | -0.03(-0.06%) |
Dec 28, 2018 | 43.96 | 43.98 | 43.96 | 43.98 | 2,855 | +0.38(+0.87%) |
Dec 27, 2018 | 43.60 | 43.60 | 43.60 | 3 | +0.00(+0.00%) | |
Dec 26, 2018 | 43.55 | 43.94 | 43.55 | 43.60 | 1,751 | -0.26(-0.58%) |
Dec 24, 2018 | 43.86 | 43.86 | 43.86 | 22 | +0.00(+0.00%) | |
Dec 21, 2018 | 43.49 | 43.86 | 43.49 | 43.86 | 1,028 | +0.33(+0.77%) |
Dec 20, 2018 | 43.70 | 43.70 | 43.52 | 43.52 | 1,635 | -0.17(-0.39%) |
Dec 19, 2018 | 43.61 | 43.69 | 43.42 | 43.69 | 18,344 | +0.10(+0.23%) |
Dec 18, 2018 | 43.59 | 43.59 | 43.59 | 43.59 | 206 | +0.03(+0.07%) |
Dec 17, 2018 | 43.46 | 43.61 | 43.46 | 43.56 | 4,140 | +0.00(+0.01%) |
Dec 14, 2018 | 43.56 | 43.56 | 43.56 | 43.56 | 114 | +0.09(+0.22%) |
Dec 13, 2018 | 43.46 | 43.47 | 43.46 | 43.46 | 2,754 | +0.07(+0.17%) |
Dec 12, 2018 | 43.39 | 43.39 | 43.39 | 62 | -0.00(-0.00%) | |
Dec 11, 2018 | 43.39 | 43.39 | 43.39 | 43.39 | 229 | -0.24(-0.56%) |
Dec 10, 2018 | 43.59 | 43.64 | 43.59 | 43.64 | 1,398 | +0.04(+0.10%) |
Dec 07, 2018 | 43.54 | 43.59 | 43.47 | 43.59 | 10,191 | +0.22(+0.50%) |
Dec 06, 2018 | 43.47 | 43.60 | 43.37 | 43.37 | 6,254 | +0.02(+0.04%) |
Dec 04, 2018 | 43.36 | 43.36 | 43.36 | 43.36 | 22,673 | +0.02(+0.04%) |
Dec 03, 2018 | 43.23 | 43.34 | 43.06 | 43.34 | 8,235 | +0.06(+0.14%) |
Nov 30, 2018 | 43.14 | 43.28 | 43.08 | 43.28 | 6,183 | +0.03(+0.08%) |
Nov 29, 2018 | 43.20 | 43.26 | 43.20 | 43.24 | 2,995 | +0.12(+0.29%) |
Nov 28, 2018 | 43.12 | 43.12 | 43.12 | 81 | +0.00(+0.01%) | |
Nov 27, 2018 | 43.12 | 43.12 | 43.12 | 43.12 | 1,630 | -0.01(-0.03%) |
Nov 26, 2018 | 43.23 | 43.23 | 43.06 | 43.13 | 1,206 | -0.11(-0.26%) |
Nov 23, 2018 | 43.13 | 43.25 | 43.03 | 43.24 | 2,061 | +0.20(+0.47%) |
Nov 21, 2018 | 43.04 | 43.04 | 43.04 | 0 | -0.15(-0.34%) | |
Nov 20, 2018 | 43.17 | 43.19 | 43.17 | 43.19 | 1,269 | +0.05(+0.11%) |
Nov 19, 2018 | 43.04 | 43.14 | 42.87 | 43.14 | 68,961 | +0.24(+0.57%) |
Nov 16, 2018 | 42.90 | 42.90 | 42.90 | 17 | -0.00(-0.00%) | |
Nov 15, 2018 | 42.90 | 42.90 | 42.90 | 42.90 | 299 | -0.10(-0.24%) |
Nov 14, 2018 | 43.00 | 43.00 | 43.00 | 6 | +0.00(+0.00%) | |
Nov 13, 2018 | 42.97 | 43.00 | 42.88 | 43.00 | 4,838 | +0.19(+0.45%) |
Nov 12, 2018 | 43.02 | 43.02 | 42.75 | 42.81 | 653 | -0.17(-0.41%) |
Nov 09, 2018 | 42.91 | 42.99 | 42.91 | 42.99 | 1,148 | +0.17(+0.39%) |
Nov 08, 2018 | 42.81 | 42.82 | 42.81 | 42.82 | 1,836 | -0.06(-0.14%) |
Nov 07, 2018 | 42.77 | 42.88 | 42.68 | 42.88 | 1,375 | +0.17(+0.39%) |
Nov 06, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 1,802 | -0.14(-0.34%) |
Nov 05, 2018 | 42.68 | 42.86 | 42.64 | 42.86 | 8,148 | -0.01(-0.02%) |
Nov 02, 2018 | 42.86 | 42.86 | 42.86 | 42.86 | 1,262 | -0.03(-0.07%) |
Nov 01, 2018 | 42.90 | 42.90 | 42.89 | 37 | -0.00(-0.00%) | |
Oct 31, 2018 | 42.82 | 42.99 | 42.81 | 42.90 | 4,624 | -0.06(-0.15%) |
Oct 29, 2018 | 42.96 | 42.96 | 42.96 | 0 | -0.09(-0.20%) | |
Oct 26, 2018 | 43.05 | 43.05 | 43.05 | 43.05 | 114 | -0.09(-0.20%) |
Oct 25, 2018 | 42.98 | 43.13 | 42.98 | 43.13 | 3,966 | +0.05(+0.12%) |
Oct 23, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.23(+0.54%) | |
Oct 22, 2018 | 43.09 | 43.09 | 42.85 | 42.85 | 2,179 | -0.03(-0.06%) |
Oct 19, 2018 | 42.83 | 42.88 | 42.83 | 42.88 | 1,841 | +0.04(+0.10%) |
Oct 18, 2018 | 42.86 | 42.86 | 42.83 | 42.83 | 2,351 | -0.12(-0.28%) |
Oct 17, 2018 | 42.97 | 42.97 | 42.96 | 42.96 | 949 | +0.06(+0.15%) |
Oct 16, 2018 | 42.83 | 42.97 | 42.83 | 42.89 | 4,241 | -0.08(-0.19%) |
Oct 15, 2018 | 43.01 | 43.01 | 42.79 | 42.97 | 2,719 | -0.04(-0.09%) |
Oct 12, 2018 | 43.07 | 43.07 | 43.01 | 43.01 | 460 | +0.00(+0.00%) |
Oct 11, 2018 | 43.01 | 43.04 | 43.01 | 43.01 | 4,455 | -0.00(-0.00%) |
Oct 10, 2018 | 43.01 | 43.01 | 42.92 | 43.01 | 3,024 | -0.01(-0.03%) |
Oct 09, 2018 | 43.03 | 43.03 | 42.99 | 43.02 | 23,732 | -0.18(-0.41%) |
Oct 08, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 222 | +0.04(+0.10%) |
Oct 05, 2018 | 43.22 | 43.22 | 43.16 | 43.16 | 1,035 | +0.06(+0.14%) |
Oct 04, 2018 | 43.19 | 43.21 | 43.09 | 43.09 | 1,427 | -0.15(-0.36%) |
Oct 03, 2018 | 43.44 | 43.44 | 43.23 | 43.25 | 1,243 | -0.05(-0.10%) |
Oct 02, 2018 | 43.29 | 43.29 | 43.29 | 43 | +0.00(+0.01%) |