Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.91 | 45.91 | 45.90 | 45.91 | 3,389,684 | -0.08(-0.18%) |
Nov 29, 2018 | 46.00 | 46.00 | 45.98 | 45.99 | 1,330,777 | -0.01(-0.02%) |
Nov 28, 2018 | 46.00 | 46.00 | 45.98 | 46.00 | 942,274 | +0.01(+0.02%) |
Nov 27, 2018 | 46.00 | 46.00 | 45.99 | 45.99 | 922,139 | -0.01(-0.02%) |
Nov 26, 2018 | 46.00 | 46.00 | 45.98 | 46.00 | 1,307,584 | +0.01(+0.02%) |
Nov 23, 2018 | 45.98 | 45.99 | 45.97 | 45.99 | 351,681 | +0.01(+0.02%) |
Nov 21, 2018 | 45.98 | 45.98 | 45.98 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 45.98 | 45.99 | 45.97 | 45.98 | 3,216,019 | +0.00(+0.00%) |
Nov 19, 2018 | 45.98 | 45.98 | 45.96 | 45.98 | 2,678,677 | +0.01(+0.02%) |
Nov 16, 2018 | 45.97 | 45.97 | 45.95 | 45.97 | 6,359,208 | +0.00(+0.00%) |
Nov 15, 2018 | 45.96 | 45.97 | 45.96 | 45.97 | 1,210,638 | +0.00(+0.00%) |
Nov 14, 2018 | 45.97 | 45.97 | 45.96 | 45.97 | 1,202,792 | +0.01(+0.02%) |
Nov 13, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 3,832,154 | +0.01(+0.02%) |
Nov 12, 2018 | 45.95 | 45.95 | 45.94 | 45.95 | 1,303,833 | +0.02(+0.04%) |
Nov 09, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 667,976 | -0.00(-0.01%) |
Nov 08, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,081,085 | +0.00(+0.01%) |
Nov 07, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 3,079,999 | +0.00(+0.00%) |
Nov 06, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 919,840 | -0.00(-0.01%) |
Nov 05, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,791,301 | +0.00(+0.01%) |
Nov 02, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,740,604 | +0.00(+0.00%) |
Nov 01, 2018 | 45.94 | 45.94 | 45.92 | 45.93 | 1,159,644 | +0.00(+0.01%) |
Oct 31, 2018 | 45.93 | 45.94 | 45.92 | 45.93 | 1,147,104 | -0.08(-0.17%) |
Oct 30, 2018 | 46.01 | 46.02 | 46.00 | 46.01 | 1,527,609 | +0.00(+0.01%) |
Oct 29, 2018 | 46.00 | 46.01 | 45.99 | 46.00 | 874,108 | -0.00(-0.01%) |
Oct 26, 2018 | 45.99 | 46.01 | 45.99 | 46.01 | 966,468 | +0.01(+0.02%) |
Oct 25, 2018 | 45.99 | 46.00 | 45.98 | 46.00 | 1,806,657 | +0.02(+0.04%) |
Oct 24, 2018 | 45.99 | 45.99 | 45.97 | 45.98 | 932,599 | -0.00(-0.01%) |
Oct 23, 2018 | 45.99 | 45.99 | 45.97 | 45.99 | 4,516,698 | +0.02(+0.05%) |
Oct 22, 2018 | 45.97 | 45.99 | 45.96 | 45.96 | 665,462 | -0.01(-0.02%) |
Oct 19, 2018 | 45.98 | 45.98 | 45.96 | 45.97 | 5,583,762 | -0.01(-0.02%) |
Oct 18, 2018 | 45.98 | 45.98 | 45.97 | 45.98 | 1,035,613 | +0.00(+0.00%) |
Oct 17, 2018 | 45.96 | 45.98 | 45.96 | 45.98 | 1,120,952 | +0.01(+0.02%) |
Oct 16, 2018 | 45.98 | 45.98 | 45.94 | 45.97 | 1,154,808 | +0.01(+0.02%) |
Oct 15, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 1,205,154 | +0.00(+0.00%) |
Oct 12, 2018 | 45.96 | 45.96 | 45.95 | 45.96 | 1,435,668 | +0.00(+0.01%) |
Oct 11, 2018 | 45.96 | 45.96 | 45.94 | 45.96 | 1,699,272 | +0.00(+0.01%) |
Oct 10, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,483,640 | +0.00(+0.00%) |
Oct 09, 2018 | 45.95 | 45.96 | 45.94 | 45.95 | 1,662,063 | +0.00(+0.00%) |
Oct 08, 2018 | 45.94 | 45.95 | 45.94 | 45.95 | 910,438 | +0.01(+0.02%) |
Oct 05, 2018 | 45.94 | 45.95 | 45.94 | 45.94 | 680,208 | +0.00(+0.00%) |
Oct 04, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 653,265 | +0.01(+0.02%) |
Oct 03, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 580,096 | -0.01(-0.02%) |
Oct 02, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,087,006 | +0.01(+0.02%) |
Oct 01, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 692,442 | +0.02(+0.04%) |
Sep 28, 2018 | 45.93 | 45.94 | 45.92 | 45.92 | 940,911 | -0.11(-0.24%) |
Sep 27, 2018 | 46.02 | 46.03 | 46.01 | 46.03 | 605,114 | +0.02(+0.04%) |
Sep 26, 2018 | 46.02 | 46.02 | 46.00 | 46.01 | 710,344 | -0.01(-0.02%) |
Sep 25, 2018 | 46.02 | 46.02 | 46.00 | 46.02 | 780,141 | +0.01(+0.02%) |
Sep 24, 2018 | 46.01 | 46.02 | 46.00 | 46.01 | 530,816 | +0.00(+0.00%) |
Sep 21, 2018 | 46.01 | 46.01 | 45.98 | 46.01 | 633,135 | +0.01(+0.02%) |
Sep 20, 2018 | 46.01 | 46.01 | 45.99 | 46.00 | 540,591 | +0.00(+0.00%) |
Sep 19, 2018 | 45.99 | 46.00 | 45.98 | 46.00 | 685,417 | +0.02(+0.04%) |
Sep 18, 2018 | 45.98 | 45.99 | 45.97 | 45.98 | 932,617 | -0.01(-0.02%) |
Sep 17, 2018 | 45.99 | 45.99 | 45.98 | 45.99 | 849,771 | +0.01(+0.02%) |
Sep 14, 2018 | 45.98 | 45.98 | 45.96 | 45.98 | 744,974 | +0.01(+0.02%) |
Sep 13, 2018 | 45.97 | 45.98 | 45.95 | 45.97 | 715,418 | +0.01(+0.03%) |
Sep 12, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 515,473 | -0.00(-0.01%) |
Sep 11, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 934,613 | +0.00(+0.00%) |
Sep 10, 2018 | 45.98 | 45.98 | 45.95 | 45.96 | 589,557 | +0.01(+0.02%) |
Sep 07, 2018 | 45.96 | 45.97 | 45.94 | 45.95 | 881,934 | -0.01(-0.02%) |
Sep 06, 2018 | 45.94 | 45.98 | 45.94 | 45.96 | 944,704 | +0.03(+0.06%) |
Sep 05, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 795,082 | +0.00(+0.00%) |