Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2018 | 43.49 | 43.49 | 43.49 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 43.47 | 43.50 | 43.46 | 43.49 | 2,865,030 | +0.03(+0.07%) |
Dec 04, 2018 | 43.46 | 43.50 | 43.46 | 43.46 | 565,400 | +0.00(+0.00%) |
Dec 03, 2018 | 43.46 | 43.47 | 43.45 | 43.46 | 434,273 | +0.01(+0.02%) |
Nov 30, 2018 | 43.46 | 43.47 | 43.44 | 43.45 | 842,500 | -0.01(-0.02%) |
Nov 29, 2018 | 43.46 | 43.47 | 43.44 | 43.46 | 721,017 | -0.01(-0.02%) |
Nov 28, 2018 | 43.48 | 43.48 | 43.45 | 43.47 | 257,597 | +0.00(+0.00%) |
Nov 27, 2018 | 43.47 | 43.48 | 43.45 | 43.47 | 242,399 | -0.01(-0.02%) |
Nov 26, 2018 | 43.47 | 43.48 | 43.44 | 43.48 | 192,307 | +0.01(+0.02%) |
Nov 23, 2018 | 43.40 | 43.48 | 43.40 | 43.47 | 274,300 | +0.11(+0.25%) |
Nov 21, 2018 | 43.36 | 43.36 | 43.36 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 43.35 | 43.39 | 43.32 | 43.35 | 791,878 | -0.02(-0.05%) |
Nov 19, 2018 | 43.35 | 43.40 | 43.35 | 43.37 | 616,746 | +0.01(+0.02%) |
Nov 16, 2018 | 43.35 | 43.38 | 43.35 | 43.36 | 791,900 | +0.01(+0.02%) |
Nov 15, 2018 | 43.35 | 43.40 | 43.34 | 43.35 | 939,693 | +0.00(+0.00%) |
Nov 14, 2018 | 43.38 | 43.39 | 43.32 | 43.35 | 635,058 | +0.00(+0.00%) |
Nov 13, 2018 | 43.37 | 43.41 | 43.32 | 43.35 | 616,558 | +0.00(+0.00%) |
Nov 12, 2018 | 43.34 | 43.42 | 43.33 | 43.35 | 418,467 | +0.03(+0.07%) |
Nov 09, 2018 | 43.37 | 43.43 | 43.31 | 43.32 | 763,200 | -0.04(-0.09%) |
Nov 08, 2018 | 43.41 | 43.44 | 43.35 | 43.36 | 366,622 | -0.08(-0.18%) |
Nov 07, 2018 | 43.40 | 43.49 | 43.36 | 43.44 | 601,909 | +0.06(+0.14%) |
Nov 06, 2018 | 43.39 | 43.41 | 43.31 | 43.38 | 441,393 | -0.05(-0.12%) |
Nov 05, 2018 | 43.27 | 43.52 | 43.27 | 43.43 | 703,828 | +0.13(+0.30%) |
Nov 02, 2018 | 43.31 | 43.34 | 43.28 | 43.30 | 984,500 | -0.03(-0.07%) |
Nov 01, 2018 | 43.30 | 43.33 | 43.24 | 43.33 | 574,955 | +0.05(+0.12%) |
Oct 31, 2018 | 43.34 | 43.34 | 43.21 | 43.28 | 868,477 | -0.02(-0.05%) |
Oct 30, 2018 | 43.27 | 43.34 | 43.27 | 43.30 | 883,746 | +0.01(+0.02%) |
Oct 29, 2018 | 43.30 | 43.34 | 43.23 | 43.29 | 801,011 | +0.03(+0.07%) |
Oct 26, 2018 | 43.31 | 43.36 | 43.19 | 43.26 | 858,900 | -0.08(-0.18%) |
Oct 25, 2018 | 43.22 | 43.34 | 43.17 | 43.34 | 923,259 | +0.14(+0.32%) |
Oct 24, 2018 | 43.28 | 43.32 | 43.17 | 43.20 | 1,018,189 | -0.06(-0.14%) |
Oct 23, 2018 | 43.27 | 43.34 | 43.23 | 43.26 | 847,926 | -0.01(-0.02%) |
Oct 22, 2018 | 43.33 | 43.34 | 43.24 | 43.27 | 654,074 | -0.03(-0.07%) |
Oct 19, 2018 | 43.27 | 43.35 | 43.27 | 43.30 | 577,200 | +0.04(+0.09%) |
Oct 18, 2018 | 43.24 | 43.35 | 43.24 | 43.26 | 918,526 | +0.01(+0.02%) |
Oct 17, 2018 | 43.33 | 43.35 | 43.19 | 43.25 | 1,120,976 | -0.05(-0.12%) |
Oct 16, 2018 | 43.33 | 43.39 | 43.27 | 43.30 | 901,807 | -0.01(-0.01%) |
Oct 15, 2018 | 43.27 | 43.35 | 43.23 | 43.30 | 709,359 | +0.05(+0.10%) |
Oct 12, 2018 | 43.31 | 43.37 | 43.23 | 43.26 | 1,090,900 | +0.00(+0.00%) |
Oct 11, 2018 | 43.30 | 43.40 | 43.18 | 43.26 | 1,139,116 | -0.05(-0.12%) |
Oct 10, 2018 | 43.33 | 43.45 | 43.31 | 43.31 | 966,910 | -0.06(-0.14%) |
Oct 09, 2018 | 43.33 | 43.50 | 43.30 | 43.37 | 693,678 | -0.01(-0.02%) |
Oct 08, 2018 | 43.26 | 43.46 | 43.26 | 43.38 | 686,616 | +0.07(+0.16%) |
Oct 05, 2018 | 43.26 | 43.37 | 43.18 | 43.31 | 1,049,800 | +0.02(+0.05%) |
Oct 04, 2018 | 43.38 | 43.45 | 43.15 | 43.29 | 1,152,853 | -0.16(-0.37%) |
Oct 03, 2018 | 43.29 | 43.51 | 43.24 | 43.45 | 1,631,464 | +0.21(+0.49%) |
Oct 02, 2018 | 43.31 | 43.39 | 43.21 | 43.24 | 1,778,285 | -0.03(-0.07%) |