Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.66 | 46.75 | 46.66 | 46.73 | 3,081,070 | +0.08(+0.17%) |
Dec 28, 2018 | 46.66 | 46.70 | 46.63 | 46.66 | 2,851,922 | +0.03(+0.07%) |
Dec 27, 2018 | 46.57 | 46.68 | 46.57 | 46.62 | 2,626,702 | +0.03(+0.06%) |
Dec 26, 2018 | 46.66 | 46.67 | 46.58 | 46.60 | 2,662,644 | -0.04(-0.09%) |
Dec 24, 2018 | 46.65 | 46.66 | 46.57 | 46.64 | 1,612,042 | +0.12(+0.27%) |
Dec 21, 2018 | 46.63 | 46.64 | 46.51 | 46.51 | 2,211,066 | -0.19(-0.40%) |
Dec 20, 2018 | 46.72 | 46.73 | 46.65 | 46.70 | 1,491,680 | +0.03(+0.05%) |
Dec 19, 2018 | 46.64 | 46.68 | 46.61 | 46.68 | 1,495,522 | +0.08(+0.16%) |
Dec 18, 2018 | 46.58 | 46.60 | 46.55 | 46.60 | 2,036,961 | +0.08(+0.18%) |
Dec 17, 2018 | 46.49 | 46.51 | 46.46 | 46.51 | 1,788,438 | +0.04(+0.09%) |
Dec 14, 2018 | 46.48 | 46.51 | 46.46 | 46.47 | 1,494,888 | +0.07(+0.15%) |
Dec 13, 2018 | 46.46 | 46.46 | 46.41 | 46.41 | 859,890 | -0.01(-0.02%) |
Dec 12, 2018 | 46.47 | 46.48 | 46.40 | 46.41 | 1,192,405 | -0.08(-0.16%) |
Dec 11, 2018 | 46.46 | 46.50 | 46.45 | 46.49 | 1,077,810 | +0.03(+0.05%) |
Dec 10, 2018 | 46.44 | 46.47 | 46.41 | 46.46 | 1,158,137 | +0.04(+0.09%) |
Dec 07, 2018 | 46.41 | 46.44 | 46.39 | 46.42 | 1,622,324 | +0.03(+0.05%) |
Dec 06, 2018 | 46.43 | 46.47 | 46.39 | 46.40 | 2,658,428 | +0.02(+0.04%) |
Dec 04, 2018 | 46.32 | 46.39 | 46.30 | 46.38 | 1,885,606 | +0.09(+0.20%) |
Dec 03, 2018 | 46.24 | 46.30 | 46.21 | 46.29 | 2,811,862 | +0.09(+0.20%) |
Nov 30, 2018 | 46.23 | 46.23 | 46.18 | 46.19 | 1,588,652 | +0.03(+0.05%) |
Nov 29, 2018 | 46.19 | 46.21 | 46.17 | 46.17 | 869,134 | +0.03(+0.07%) |
Nov 28, 2018 | 46.12 | 46.16 | 46.10 | 46.13 | 1,581,873 | -0.03(-0.05%) |
Nov 27, 2018 | 46.14 | 46.18 | 46.14 | 46.16 | 1,642,673 | +0.04(+0.09%) |
Nov 26, 2018 | 46.13 | 46.13 | 46.10 | 46.12 | 1,079,232 | +0.02(+0.04%) |
Nov 23, 2018 | 46.13 | 46.13 | 46.10 | 46.10 | 579,459 | +0.05(+0.11%) |
Nov 21, 2018 | 46.05 | 46.05 | 46.05 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 46.03 | 46.04 | 46.01 | 46.04 | 1,014,454 | +0.03(+0.07%) |
Nov 19, 2018 | 46.02 | 46.02 | 46.00 | 46.01 | 797,739 | +0.01(+0.02%) |
Nov 16, 2018 | 46.05 | 46.05 | 46.00 | 46.00 | 1,019,506 | -0.02(-0.04%) |
Nov 15, 2018 | 46.04 | 46.07 | 46.02 | 46.02 | 1,182,216 | +0.01(+0.02%) |
Nov 14, 2018 | 45.99 | 46.03 | 45.95 | 46.01 | 942,311 | +0.03(+0.06%) |
Nov 13, 2018 | 46.00 | 46.02 | 45.98 | 45.98 | 825,463 | +0.00(+0.00%) |
Nov 12, 2018 | 45.98 | 46.02 | 45.98 | 45.98 | 725,540 | +0.00(+0.00%) |
Nov 09, 2018 | 45.94 | 45.98 | 45.94 | 45.98 | 1,034,799 | +0.09(+0.20%) |
Nov 08, 2018 | 45.93 | 45.93 | 45.89 | 45.89 | 924,708 | -0.06(-0.13%) |
Nov 07, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,574,515 | -0.02(-0.04%) |
Nov 06, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 1,037,582 | +0.01(+0.02%) |
Nov 05, 2018 | 45.96 | 45.98 | 45.95 | 45.96 | 978,721 | +0.01(+0.02%) |
Nov 02, 2018 | 45.97 | 45.98 | 45.91 | 45.95 | 3,077,487 | -0.04(-0.09%) |
Nov 01, 2018 | 45.95 | 46.02 | 45.95 | 45.99 | 3,369,929 | +0.04(+0.08%) |
Oct 31, 2018 | 46.00 | 46.00 | 45.95 | 45.95 | 1,168,946 | -0.08(-0.16%) |
Oct 30, 2018 | 46.04 | 46.05 | 46.00 | 46.03 | 1,606,612 | -0.06(-0.13%) |
Oct 29, 2018 | 46.05 | 46.09 | 46.02 | 46.09 | 1,461,453 | +0.00(+0.00%) |
Oct 26, 2018 | 46.08 | 46.11 | 46.05 | 46.09 | 1,121,386 | +0.09(+0.20%) |
Oct 25, 2018 | 45.98 | 46.00 | 45.96 | 45.99 | 1,170,630 | +0.05(+0.11%) |
Oct 24, 2018 | 45.93 | 45.97 | 45.92 | 45.94 | 1,385,470 | +0.07(+0.15%) |
Oct 23, 2018 | 45.93 | 45.93 | 45.88 | 45.88 | 952,884 | +0.03(+0.06%) |
Oct 22, 2018 | 45.88 | 45.88 | 45.83 | 45.85 | 1,721,833 | +0.01(+0.02%) |
Oct 19, 2018 | 45.81 | 45.85 | 45.79 | 45.84 | 811,432 | +0.01(+0.02%) |
Oct 18, 2018 | 45.78 | 45.85 | 45.78 | 45.83 | 927,831 | +0.02(+0.04%) |
Oct 17, 2018 | 45.83 | 45.84 | 45.82 | 45.82 | 927,989 | +0.03(+0.07%) |
Oct 16, 2018 | 45.78 | 45.79 | 45.76 | 45.78 | 978,352 | +0.06(+0.13%) |
Oct 15, 2018 | 45.75 | 45.75 | 45.72 | 45.73 | 911,780 | +0.02(+0.04%) |
Oct 12, 2018 | 45.72 | 45.74 | 45.68 | 45.71 | 1,564,838 | +0.03(+0.06%) |
Oct 11, 2018 | 45.69 | 45.73 | 45.65 | 45.68 | 1,404,221 | +0.06(+0.13%) |
Oct 10, 2018 | 45.62 | 45.64 | 45.59 | 45.62 | 1,526,971 | -0.02(-0.04%) |
Oct 09, 2018 | 45.64 | 45.65 | 45.62 | 45.64 | 1,149,158 | -0.01(-0.02%) |
Oct 08, 2018 | 45.67 | 45.67 | 45.62 | 45.65 | 1,202,996 | +0.03(+0.07%) |
Oct 05, 2018 | 45.66 | 45.68 | 45.59 | 45.62 | 1,288,467 | -0.08(-0.17%) |
Oct 04, 2018 | 45.77 | 45.77 | 45.67 | 45.69 | 1,768,363 | -0.08(-0.17%) |
Oct 03, 2018 | 45.88 | 45.89 | 45.77 | 45.77 | 2,658,522 | -0.13(-0.28%) |
Oct 02, 2018 | 45.86 | 45.90 | 45.85 | 45.89 | 1,233,183 | +0.06(+0.13%) |