Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.86 | 46.01 | 45.86 | 46.01 | 56,144 | +0.15(+0.32%) |
Nov 29, 2018 | 45.30 | 45.88 | 45.30 | 45.86 | 37,525 | +0.07(+0.15%) |
Nov 28, 2018 | 45.80 | 45.81 | 45.76 | 45.79 | 27,835 | +0.05(+0.11%) |
Nov 27, 2018 | 45.77 | 45.77 | 45.71 | 45.74 | 32,372 | +0.03(+0.06%) |
Nov 26, 2018 | 45.80 | 45.88 | 45.66 | 45.71 | 50,389 | -0.08(-0.18%) |
Nov 23, 2018 | 45.87 | 45.87 | 45.78 | 45.79 | 912 | +0.12(+0.26%) |
Nov 21, 2018 | 45.67 | 45.67 | 45.67 | 0 | -0.06(-0.13%) | |
Nov 20, 2018 | 45.73 | 45.76 | 45.68 | 45.73 | 34,377 | -0.03(-0.06%) |
Nov 19, 2018 | 45.75 | 45.76 | 45.65 | 45.76 | 70,109 | +0.07(+0.15%) |
Nov 16, 2018 | 45.69 | 45.80 | 45.64 | 45.69 | 31,609 | +0.03(+0.06%) |
Nov 15, 2018 | 45.69 | 45.71 | 45.66 | 45.66 | 14,519 | +0.00(+0.00%) |
Nov 14, 2018 | 45.59 | 45.78 | 45.54 | 45.66 | 107,499 | -0.01(-0.02%) |
Nov 13, 2018 | 45.63 | 45.75 | 45.62 | 45.67 | 55,676 | +0.01(+0.01%) |
Nov 12, 2018 | 45.59 | 45.67 | 45.59 | 45.67 | 67,324 | +0.07(+0.15%) |
Nov 09, 2018 | 45.61 | 45.82 | 45.60 | 45.60 | 57,741 | +0.07(+0.16%) |
Nov 08, 2018 | 45.57 | 45.62 | 45.49 | 45.53 | 36,296 | -0.03(-0.06%) |
Nov 07, 2018 | 45.55 | 45.64 | 45.47 | 45.56 | 46,914 | +0.16(+0.35%) |
Nov 06, 2018 | 45.47 | 45.56 | 45.39 | 45.40 | 37,974 | -0.07(-0.15%) |
Nov 05, 2018 | 45.46 | 45.55 | 45.41 | 45.47 | 69,286 | +0.03(+0.07%) |
Nov 02, 2018 | 45.49 | 45.53 | 45.40 | 45.44 | 17,002 | -0.08(-0.18%) |
Nov 01, 2018 | 45.49 | 45.60 | 45.45 | 45.52 | 34,243 | -0.01(-0.03%) |
Oct 31, 2018 | 45.76 | 45.76 | 45.49 | 45.53 | 15,567 | -0.01(-0.02%) |
Oct 30, 2018 | 45.57 | 45.60 | 45.54 | 45.54 | 24,354 | -0.07(-0.15%) |
Oct 29, 2018 | 45.63 | 45.69 | 45.60 | 45.61 | 7,639 | -0.03(-0.06%) |
Oct 26, 2018 | 45.61 | 45.73 | 45.59 | 45.64 | 47,352 | +0.10(+0.23%) |
Oct 25, 2018 | 45.66 | 45.67 | 45.52 | 45.53 | 69,794 | -0.14(-0.31%) |
Oct 24, 2018 | 45.66 | 45.70 | 45.53 | 45.67 | 24,023 | -0.02(-0.04%) |
Oct 23, 2018 | 45.68 | 45.69 | 45.54 | 45.69 | 29,356 | +0.22(+0.48%) |
Oct 22, 2018 | 45.57 | 45.61 | 45.47 | 45.47 | 41,085 | -0.10(-0.21%) |
Oct 19, 2018 | 45.52 | 45.58 | 45.45 | 45.57 | 37,630 | +0.01(+0.02%) |
Oct 18, 2018 | 45.58 | 45.61 | 45.50 | 45.56 | 28,132 | -0.03(-0.08%) |
Oct 17, 2018 | 45.48 | 45.63 | 45.48 | 45.59 | 18,451 | -0.01(-0.02%) |
Oct 16, 2018 | 45.61 | 45.61 | 45.50 | 45.60 | 27,201 | +0.12(+0.27%) |
Oct 15, 2018 | 45.55 | 45.62 | 45.45 | 45.48 | 18,163 | -0.03(-0.08%) |
Oct 12, 2018 | 45.48 | 45.60 | 45.45 | 45.52 | 34,084 | -0.10(-0.21%) |
Oct 11, 2018 | 45.59 | 45.63 | 45.38 | 45.61 | 44,863 | -0.01(-0.02%) |
Oct 10, 2018 | 45.49 | 45.63 | 45.46 | 45.62 | 59,221 | +0.01(+0.02%) |
Oct 09, 2018 | 45.66 | 45.66 | 45.55 | 45.61 | 16,577 | -0.04(-0.10%) |
Oct 08, 2018 | 45.78 | 45.78 | 45.57 | 45.66 | 23,962 | -0.01(-0.02%) |
Oct 05, 2018 | 45.65 | 45.70 | 45.54 | 45.66 | 10,065 | -0.02(-0.04%) |
Oct 04, 2018 | 45.66 | 45.72 | 45.55 | 45.68 | 22,988 | -0.06(-0.13%) |
Oct 03, 2018 | 45.73 | 45.80 | 45.66 | 45.74 | 19,643 | -0.09(-0.19%) |
Oct 02, 2018 | 45.81 | 45.86 | 45.73 | 45.83 | 38,198 | +0.11(+0.25%) |
Oct 01, 2018 | 45.76 | 45.83 | 45.72 | 45.72 | 14,447 | -0.10(-0.21%) |
Sep 28, 2018 | 45.78 | 45.82 | 45.64 | 45.81 | 13,181 | +0.03(+0.08%) |
Sep 27, 2018 | 45.68 | 45.78 | 45.68 | 45.78 | 25,096 | +0.03(+0.08%) |
Sep 26, 2018 | 45.73 | 45.74 | 45.64 | 45.74 | 14,511 | +0.06(+0.13%) |
Sep 25, 2018 | 45.70 | 45.75 | 45.63 | 45.68 | 7,575 | -0.03(-0.08%) |
Sep 24, 2018 | 45.73 | 45.82 | 45.70 | 45.72 | 13,807 | +0.02(+0.04%) |
Sep 21, 2018 | 45.78 | 45.81 | 45.69 | 45.70 | 10,430 | -0.02(-0.04%) |
Sep 20, 2018 | 45.80 | 45.81 | 45.72 | 45.72 | 90,225 | -0.07(-0.15%) |
Sep 19, 2018 | 45.79 | 45.86 | 45.79 | 45.79 | 31,776 | +0.03(+0.08%) |
Sep 18, 2018 | 45.92 | 45.93 | 45.75 | 45.75 | 17,880 | -0.14(-0.30%) |
Sep 17, 2018 | 45.89 | 45.97 | 45.89 | 45.89 | 22,474 | -0.03(-0.08%) |
Sep 14, 2018 | 45.88 | 46.05 | 45.87 | 45.93 | 20,287 | +0.03(+0.07%) |
Sep 13, 2018 | 45.90 | 45.97 | 45.81 | 45.89 | 11,182 | -0.03(-0.06%) |
Sep 12, 2018 | 45.88 | 45.97 | 45.87 | 45.92 | 13,230 | +0.00(+0.00%) |
Sep 11, 2018 | 45.93 | 45.96 | 45.89 | 45.92 | 14,108 | -0.06(-0.13%) |
Sep 10, 2018 | 45.97 | 46.06 | 45.95 | 45.98 | 14,444 | -0.03(-0.06%) |
Sep 07, 2018 | 45.94 | 46.07 | 45.94 | 46.01 | 13,868 | -0.03(-0.08%) |
Sep 06, 2018 | 46.01 | 46.12 | 45.92 | 46.04 | 20,563 | +0.12(+0.27%) |
Sep 05, 2018 | 46.01 | 46.07 | 45.92 | 45.92 | 6,999 | -0.02(-0.04%) |