Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.69 | 43.76 | 43.69 | 43.70 | 24,906 | -0.03(-0.07%) |
Nov 29, 2018 | 43.73 | 43.76 | 43.72 | 43.73 | 5,462 | +0.04(+0.09%) |
Nov 28, 2018 | 43.70 | 43.71 | 43.69 | 43.69 | 11,594 | -0.02(-0.05%) |
Nov 27, 2018 | 43.65 | 43.74 | 43.65 | 43.72 | 31,762 | +0.01(+0.02%) |
Nov 26, 2018 | 43.65 | 43.72 | 43.65 | 43.71 | 18,128 | -0.04(-0.08%) |
Nov 23, 2018 | 43.73 | 43.74 | 43.72 | 43.74 | 6,753 | +0.04(+0.10%) |
Nov 21, 2018 | 43.70 | 43.70 | 43.70 | 0 | +0.04(+0.08%) | |
Nov 20, 2018 | 43.66 | 43.77 | 43.66 | 43.66 | 11,858 | -0.08(-0.18%) |
Nov 19, 2018 | 43.82 | 43.82 | 43.68 | 43.74 | 49,110 | -0.02(-0.04%) |
Nov 16, 2018 | 44.42 | 44.42 | 43.70 | 43.76 | 10,130 | +0.05(+0.12%) |
Nov 15, 2018 | 43.71 | 43.71 | 43.64 | 43.71 | 14,154 | +0.09(+0.20%) |
Nov 14, 2018 | 43.97 | 43.97 | 43.62 | 43.62 | 1,645,291 | -0.07(-0.16%) |
Nov 13, 2018 | 43.64 | 43.74 | 43.64 | 43.69 | 19,445 | +0.05(+0.12%) |
Nov 12, 2018 | 44.05 | 44.05 | 43.63 | 43.64 | 65,513 | -0.04(-0.10%) |
Nov 09, 2018 | 43.62 | 43.73 | 43.58 | 43.68 | 25,890 | +0.02(+0.04%) |
Nov 08, 2018 | 43.73 | 43.73 | 43.66 | 43.66 | 17,580 | +0.00(+0.00%) |
Nov 07, 2018 | 43.66 | 43.72 | 43.66 | 43.66 | 19,174 | -0.02(-0.04%) |
Nov 06, 2018 | 43.73 | 43.73 | 43.67 | 43.68 | 15,788 | -0.00(-0.00%) |
Nov 05, 2018 | 43.67 | 43.70 | 43.66 | 43.68 | 31,446 | +0.01(+0.02%) |
Nov 02, 2018 | 43.69 | 43.71 | 43.66 | 43.67 | 9,793 | -0.04(-0.08%) |
Nov 01, 2018 | 43.77 | 43.77 | 43.66 | 43.71 | 13,230 | +0.08(+0.18%) |
Oct 31, 2018 | 43.62 | 43.76 | 43.62 | 43.63 | 14,759 | -0.10(-0.22%) |
Oct 30, 2018 | 43.68 | 43.73 | 43.65 | 43.73 | 20,999 | -0.03(-0.06%) |
Oct 29, 2018 | 43.70 | 43.77 | 43.65 | 43.75 | 61,742 | +0.03(+0.07%) |
Oct 26, 2018 | 43.72 | 43.78 | 43.70 | 43.72 | 30,236 | +0.07(+0.16%) |
Oct 25, 2018 | 43.62 | 43.67 | 43.54 | 43.65 | 127,992 | +0.03(+0.06%) |
Oct 24, 2018 | 43.57 | 43.66 | 43.57 | 43.63 | 14,179 | +0.04(+0.10%) |
Oct 23, 2018 | 43.55 | 43.65 | 43.55 | 43.58 | 9,866 | +0.03(+0.06%) |
Oct 22, 2018 | 43.64 | 43.64 | 43.54 | 43.55 | 13,705 | +0.01(+0.02%) |
Oct 19, 2018 | 43.69 | 43.69 | 43.55 | 43.55 | 17,036 | -0.07(-0.16%) |
Oct 18, 2018 | 43.61 | 43.64 | 43.59 | 43.62 | 8,315 | +0.03(+0.06%) |
Oct 17, 2018 | 43.66 | 43.66 | 43.56 | 43.59 | 13,423 | -0.01(-0.02%) |
Oct 16, 2018 | 43.66 | 43.67 | 43.59 | 43.60 | 16,537 | +0.04(+0.10%) |
Oct 15, 2018 | 43.48 | 43.63 | 43.48 | 43.55 | 35,216 | -0.09(-0.21%) |
Oct 12, 2018 | 43.61 | 43.67 | 43.57 | 43.65 | 13,426 | +0.06(+0.14%) |
Oct 11, 2018 | 43.56 | 43.61 | 43.56 | 43.59 | 9,908 | +0.02(+0.05%) |
Oct 10, 2018 | 43.60 | 43.60 | 43.53 | 43.56 | 18,586 | +0.01(+0.02%) |
Oct 09, 2018 | 43.47 | 43.61 | 43.47 | 43.55 | 66,400 | +0.04(+0.08%) |
Oct 08, 2018 | 43.60 | 43.60 | 43.50 | 43.52 | 19,682 | -0.03(-0.06%) |
Oct 05, 2018 | 43.58 | 43.60 | 43.51 | 43.55 | 8,461 | +0.04(+0.10%) |
Oct 04, 2018 | 43.55 | 43.60 | 43.50 | 43.50 | 25,626 | -0.10(-0.22%) |
Oct 03, 2018 | 43.65 | 43.65 | 43.55 | 43.60 | 19,269 | -0.01(-0.02%) |
Oct 02, 2018 | 43.59 | 43.67 | 43.59 | 43.61 | 22,912 | -0.08(-0.18%) |
Oct 01, 2018 | 43.70 | 43.70 | 43.61 | 43.69 | 23,486 | +0.00(+0.00%) |
Sep 28, 2018 | 43.64 | 43.69 | 43.63 | 43.69 | 9,702 | +0.05(+0.12%) |
Sep 27, 2018 | 43.66 | 43.68 | 43.60 | 43.64 | 9,133 | -0.03(-0.08%) |
Sep 26, 2018 | 43.61 | 43.67 | 43.58 | 43.67 | 22,719 | +0.11(+0.24%) |
Sep 25, 2018 | 43.52 | 43.61 | 43.52 | 43.56 | 27,540 | -0.06(-0.13%) |
Sep 24, 2018 | 43.60 | 43.64 | 43.60 | 43.62 | 12,181 | +0.02(+0.05%) |
Sep 21, 2018 | 43.56 | 43.63 | 43.56 | 43.60 | 19,674 | +0.03(+0.06%) |
Sep 20, 2018 | 43.60 | 43.62 | 43.52 | 43.57 | 16,410 | -0.04(-0.09%) |
Sep 19, 2018 | 43.60 | 43.63 | 43.60 | 43.61 | 8,533 | -0.04(-0.09%) |
Sep 18, 2018 | 43.69 | 43.69 | 43.61 | 43.65 | 84,199 | -0.00(-0.00%) |
Sep 17, 2018 | 43.64 | 43.69 | 43.60 | 43.65 | 13,483 | +0.05(+0.12%) |
Sep 14, 2018 | 43.61 | 43.64 | 43.57 | 43.60 | 15,491 | -0.04(-0.08%) |
Sep 13, 2018 | 43.60 | 43.65 | 43.60 | 43.63 | 16,343 | -0.04(-0.10%) |
Sep 12, 2018 | 43.67 | 43.68 | 43.63 | 43.68 | 7,120 | +0.09(+0.20%) |
Sep 11, 2018 | 43.64 | 43.64 | 43.58 | 43.59 | 11,878 | -0.04(-0.10%) |
Sep 10, 2018 | 43.70 | 43.70 | 43.63 | 43.64 | 12,411 | -0.06(-0.13%) |
Sep 07, 2018 | 43.76 | 43.76 | 43.70 | 43.70 | 14,247 | -0.03(-0.07%) |
Sep 06, 2018 | 43.72 | 43.78 | 43.70 | 43.73 | 29,553 | +0.03(+0.07%) |
Sep 05, 2018 | 43.71 | 43.75 | 43.70 | 43.70 | 11,219 | -0.02(-0.04%) |