Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.22 | 43.47 | 43.22 | 43.41 | 42,735 | +0.10(+0.24%) |
Dec 28, 2018 | 43.15 | 43.31 | 43.15 | 43.31 | 21,310 | +0.14(+0.34%) |
Dec 27, 2018 | 43.15 | 43.25 | 43.15 | 43.17 | 15,570 | +0.13(+0.30%) |
Dec 26, 2018 | 43.08 | 43.22 | 43.02 | 43.03 | 31,905 | -0.08(-0.18%) |
Dec 24, 2018 | 43.04 | 43.11 | 43.04 | 43.11 | 36,018 | +0.03(+0.06%) |
Dec 21, 2018 | 43.01 | 43.09 | 42.99 | 43.09 | 66,246 | +0.08(+0.18%) |
Dec 20, 2018 | 43.11 | 43.12 | 43.01 | 43.01 | 96,086 | -0.13(-0.30%) |
Dec 19, 2018 | 43.08 | 43.31 | 42.98 | 43.14 | 118,221 | +0.19(+0.43%) |
Dec 18, 2018 | 42.90 | 42.98 | 42.85 | 42.95 | 36,495 | +0.03(+0.08%) |
Dec 17, 2018 | 42.85 | 42.92 | 42.82 | 42.92 | 54,617 | +0.15(+0.34%) |
Dec 14, 2018 | 42.78 | 42.85 | 42.70 | 42.77 | 45,609 | +0.02(+0.04%) |
Dec 13, 2018 | 42.79 | 42.83 | 42.67 | 42.76 | 24,135 | -0.04(-0.10%) |
Dec 12, 2018 | 42.81 | 42.87 | 42.71 | 42.80 | 75,692 | -0.10(-0.24%) |
Dec 11, 2018 | 42.90 | 42.98 | 42.81 | 42.90 | 32,604 | +0.00(+0.01%) |
Dec 10, 2018 | 42.95 | 42.95 | 42.88 | 42.90 | 12,101 | +0.06(+0.15%) |
Dec 07, 2018 | 42.87 | 42.95 | 42.82 | 42.83 | 10,677 | -0.05(-0.11%) |
Dec 06, 2018 | 42.88 | 43.03 | 42.85 | 42.88 | 35,291 | +0.16(+0.37%) |
Dec 04, 2018 | 42.67 | 42.79 | 42.67 | 42.72 | 17,060 | +0.07(+0.16%) |
Dec 03, 2018 | 42.64 | 42.70 | 42.61 | 42.65 | 193,383 | -0.01(-0.01%) |
Nov 30, 2018 | 42.60 | 42.72 | 42.55 | 42.66 | 9,189 | -0.03(-0.06%) |
Nov 29, 2018 | 42.62 | 42.68 | 42.59 | 42.68 | 9,889 | +0.06(+0.14%) |
Nov 28, 2018 | 42.46 | 42.64 | 42.45 | 42.62 | 353,104 | +0.28(+0.67%) |
Nov 27, 2018 | 42.45 | 42.55 | 42.25 | 42.34 | 13,983 | -0.10(-0.23%) |
Nov 26, 2018 | 42.45 | 42.48 | 42.44 | 42.44 | 9,036 | +0.02(+0.05%) |
Nov 23, 2018 | 42.51 | 42.56 | 42.42 | 42.42 | 9,654 | -0.10(-0.24%) |
Nov 21, 2018 | 42.52 | 42.52 | 42.52 | 0 | +0.06(+0.13%) | |
Nov 20, 2018 | 42.55 | 42.55 | 42.46 | 42.47 | 100,141 | -0.02(-0.05%) |
Nov 19, 2018 | 42.43 | 42.57 | 42.43 | 42.49 | 20,991 | +0.03(+0.08%) |
Nov 16, 2018 | 42.49 | 42.57 | 42.44 | 42.45 | 8,840 | +0.03(+0.08%) |
Nov 15, 2018 | 42.44 | 42.50 | 42.32 | 42.42 | 17,708 | -0.03(-0.08%) |
Nov 14, 2018 | 42.34 | 42.53 | 42.32 | 42.45 | 19,286 | +0.13(+0.30%) |
Nov 13, 2018 | 42.26 | 42.38 | 42.25 | 42.32 | 5,305 | +0.08(+0.18%) |
Nov 12, 2018 | 42.40 | 42.40 | 42.06 | 42.25 | 17,589 | -0.01(-0.02%) |
Nov 09, 2018 | 42.19 | 42.26 | 42.19 | 42.25 | 15,702 | +0.10(+0.24%) |
Nov 08, 2018 | 42.27 | 42.27 | 42.10 | 42.15 | 8,148 | -0.07(-0.16%) |
Nov 07, 2018 | 42.26 | 42.29 | 42.22 | 42.22 | 16,864 | +0.04(+0.10%) |
Nov 06, 2018 | 42.25 | 42.29 | 42.13 | 42.18 | 5,054 | -0.03(-0.08%) |
Nov 05, 2018 | 42.26 | 42.27 | 42.19 | 42.21 | 11,430 | +0.06(+0.14%) |
Nov 02, 2018 | 42.27 | 42.30 | 42.15 | 42.15 | 9,421 | -0.14(-0.33%) |
Nov 01, 2018 | 42.34 | 42.38 | 42.29 | 42.29 | 100,157 | -0.08(-0.20%) |
Oct 31, 2018 | 42.36 | 42.40 | 42.30 | 42.37 | 8,936 | +0.00(+0.00%) |
Oct 30, 2018 | 42.42 | 42.48 | 42.36 | 42.37 | 8,039 | -0.09(-0.22%) |
Oct 29, 2018 | 42.47 | 42.51 | 42.40 | 42.47 | 27,262 | +0.02(+0.04%) |
Oct 26, 2018 | 42.48 | 42.54 | 42.44 | 42.45 | 39,647 | +0.10(+0.24%) |
Oct 25, 2018 | 42.34 | 42.50 | 42.32 | 42.35 | 44,809 | -0.12(-0.28%) |
Oct 24, 2018 | 42.36 | 42.47 | 42.34 | 42.47 | 8,471 | +0.12(+0.28%) |
Oct 23, 2018 | 42.40 | 42.46 | 42.30 | 42.35 | 12,657 | +0.10(+0.24%) |
Oct 22, 2018 | 42.29 | 42.32 | 42.19 | 42.25 | 5,901 | +0.06(+0.15%) |
Oct 19, 2018 | 42.26 | 42.28 | 42.18 | 42.18 | 17,024 | -0.14(-0.33%) |
Oct 18, 2018 | 42.29 | 42.37 | 42.23 | 42.33 | 8,974 | -0.01(-0.02%) |
Oct 17, 2018 | 42.33 | 42.44 | 42.33 | 42.33 | 7,536 | +0.00(+0.01%) |
Oct 16, 2018 | 42.35 | 42.44 | 42.32 | 42.33 | 8,149 | -0.02(-0.04%) |
Oct 15, 2018 | 42.43 | 42.48 | 42.35 | 42.35 | 31,814 | -0.04(-0.10%) |
Oct 12, 2018 | 42.45 | 42.52 | 42.36 | 42.39 | 80,460 | -0.05(-0.12%) |
Oct 11, 2018 | 42.37 | 42.52 | 42.32 | 42.44 | 14,815 | +0.15(+0.34%) |
Oct 10, 2018 | 42.27 | 42.37 | 42.24 | 42.30 | 21,367 | -0.06(-0.14%) |
Oct 09, 2018 | 42.36 | 42.42 | 42.29 | 42.36 | 10,869 | +0.10(+0.24%) |
Oct 08, 2018 | 42.36 | 42.40 | 42.23 | 42.25 | 11,179 | -0.13(-0.30%) |
Oct 05, 2018 | 42.40 | 42.40 | 42.26 | 42.38 | 11,777 | -0.05(-0.12%) |
Oct 04, 2018 | 42.43 | 42.43 | 42.30 | 42.43 | 17,392 | -0.04(-0.10%) |
Oct 03, 2018 | 42.56 | 42.60 | 42.40 | 42.48 | 22,654 | -0.14(-0.32%) |
Oct 02, 2018 | 42.57 | 42.61 | 42.52 | 42.61 | 5,401 | +0.03(+0.06%) |