Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.84 | 46.93 | 46.83 | 46.91 | 3,069,326 | +0.08(+0.17%) |
Dec 28, 2018 | 46.84 | 46.88 | 46.81 | 46.83 | 2,841,052 | +0.03(+0.07%) |
Dec 27, 2018 | 46.75 | 46.86 | 46.75 | 46.80 | 2,616,690 | +0.03(+0.06%) |
Dec 26, 2018 | 46.84 | 46.85 | 46.76 | 46.77 | 2,652,496 | -0.04(-0.09%) |
Dec 24, 2018 | 46.83 | 46.83 | 46.75 | 46.82 | 1,605,897 | +0.12(+0.27%) |
Dec 21, 2018 | 46.81 | 46.82 | 46.69 | 46.69 | 2,202,638 | -0.19(-0.40%) |
Dec 20, 2018 | 46.90 | 46.90 | 46.83 | 46.88 | 1,485,994 | +0.03(+0.05%) |
Dec 19, 2018 | 46.82 | 46.85 | 46.79 | 46.85 | 1,489,822 | +0.08(+0.16%) |
Dec 18, 2018 | 46.76 | 46.78 | 46.73 | 46.78 | 2,029,197 | +0.08(+0.18%) |
Dec 17, 2018 | 46.67 | 46.69 | 46.64 | 46.69 | 1,781,621 | +0.04(+0.09%) |
Dec 14, 2018 | 46.66 | 46.69 | 46.64 | 46.65 | 1,489,190 | +0.07(+0.15%) |
Dec 13, 2018 | 46.64 | 46.64 | 46.58 | 46.58 | 856,612 | -0.01(-0.02%) |
Dec 12, 2018 | 46.65 | 46.66 | 46.57 | 46.59 | 1,187,860 | -0.08(-0.16%) |
Dec 11, 2018 | 46.64 | 46.68 | 46.63 | 46.67 | 1,073,702 | +0.03(+0.05%) |
Dec 10, 2018 | 46.62 | 46.65 | 46.58 | 46.64 | 1,153,722 | +0.04(+0.09%) |
Dec 07, 2018 | 46.58 | 46.62 | 46.57 | 46.60 | 1,616,141 | +0.03(+0.05%) |
Dec 06, 2018 | 46.61 | 46.65 | 46.57 | 46.57 | 2,648,296 | +0.02(+0.04%) |
Dec 04, 2018 | 46.50 | 46.57 | 46.48 | 46.56 | 1,878,419 | +0.09(+0.20%) |
Dec 03, 2018 | 46.42 | 46.47 | 46.39 | 46.46 | 2,801,145 | +0.09(+0.20%) |
Nov 30, 2018 | 46.41 | 46.41 | 46.36 | 46.37 | 1,582,597 | +0.03(+0.05%) |
Nov 29, 2018 | 46.37 | 46.38 | 46.34 | 46.34 | 865,821 | +0.03(+0.07%) |
Nov 28, 2018 | 46.29 | 46.34 | 46.28 | 46.31 | 1,575,844 | -0.03(-0.05%) |
Nov 27, 2018 | 46.32 | 46.35 | 46.32 | 46.34 | 1,636,412 | +0.04(+0.09%) |
Nov 26, 2018 | 46.30 | 46.30 | 46.28 | 46.29 | 1,075,118 | +0.02(+0.04%) |
Nov 23, 2018 | 46.31 | 46.31 | 46.28 | 46.28 | 577,250 | +0.05(+0.11%) |
Nov 21, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 46.21 | 46.22 | 46.18 | 46.22 | 1,010,587 | +0.03(+0.07%) |
Nov 19, 2018 | 46.20 | 46.20 | 46.17 | 46.18 | 794,698 | +0.01(+0.02%) |
Nov 16, 2018 | 46.23 | 46.23 | 46.17 | 46.17 | 1,015,620 | -0.02(-0.04%) |
Nov 15, 2018 | 46.22 | 46.24 | 46.19 | 46.19 | 1,177,710 | +0.01(+0.02%) |
Nov 14, 2018 | 46.17 | 46.21 | 46.12 | 46.18 | 938,719 | +0.03(+0.06%) |
Nov 13, 2018 | 46.17 | 46.19 | 46.16 | 46.16 | 822,317 | +0.00(+0.00%) |
Nov 12, 2018 | 46.16 | 46.20 | 46.16 | 46.16 | 722,774 | +0.00(+0.00%) |
Nov 09, 2018 | 46.12 | 46.16 | 46.11 | 46.16 | 1,030,855 | +0.09(+0.20%) |
Nov 08, 2018 | 46.11 | 46.11 | 46.06 | 46.06 | 921,183 | -0.06(-0.13%) |
Nov 07, 2018 | 46.13 | 46.14 | 46.11 | 46.12 | 1,568,514 | -0.02(-0.04%) |
Nov 06, 2018 | 46.15 | 46.15 | 46.12 | 46.14 | 1,033,628 | +0.01(+0.02%) |
Nov 05, 2018 | 46.13 | 46.16 | 46.12 | 46.13 | 974,991 | +0.01(+0.02%) |
Nov 02, 2018 | 46.15 | 46.16 | 46.09 | 46.12 | 3,065,758 | -0.04(-0.09%) |
Nov 01, 2018 | 46.12 | 46.20 | 46.12 | 46.17 | 3,357,085 | +0.04(+0.08%) |
Oct 31, 2018 | 46.18 | 46.18 | 46.13 | 46.13 | 1,164,490 | -0.08(-0.16%) |
Oct 30, 2018 | 46.21 | 46.22 | 46.18 | 46.20 | 1,600,488 | -0.06(-0.13%) |
Oct 29, 2018 | 46.23 | 46.26 | 46.20 | 46.26 | 1,455,883 | +0.00(+0.00%) |
Oct 26, 2018 | 46.26 | 46.29 | 46.23 | 46.26 | 1,117,112 | +0.09(+0.20%) |
Oct 25, 2018 | 46.15 | 46.18 | 46.14 | 46.17 | 1,166,168 | +0.05(+0.11%) |
Oct 24, 2018 | 46.10 | 46.15 | 46.09 | 46.12 | 1,380,189 | +0.07(+0.15%) |
Oct 23, 2018 | 46.10 | 46.10 | 46.05 | 46.05 | 949,252 | +0.03(+0.06%) |
Oct 22, 2018 | 46.05 | 46.05 | 46.00 | 46.03 | 1,715,271 | +0.01(+0.02%) |
Oct 19, 2018 | 45.98 | 46.03 | 45.97 | 46.02 | 808,340 | +0.01(+0.02%) |
Oct 18, 2018 | 45.95 | 46.03 | 45.95 | 46.01 | 924,295 | +0.02(+0.04%) |
Oct 17, 2018 | 46.00 | 46.02 | 45.99 | 45.99 | 924,452 | +0.03(+0.07%) |
Oct 16, 2018 | 45.95 | 45.97 | 45.93 | 45.96 | 974,623 | +0.06(+0.13%) |
Oct 15, 2018 | 45.93 | 45.93 | 45.89 | 45.90 | 908,305 | +0.02(+0.04%) |
Oct 12, 2018 | 45.89 | 45.92 | 45.86 | 45.88 | 1,558,874 | +0.03(+0.06%) |
Oct 11, 2018 | 45.87 | 45.90 | 45.82 | 45.86 | 1,398,869 | +0.06(+0.13%) |
Oct 10, 2018 | 45.80 | 45.82 | 45.76 | 45.80 | 1,521,151 | -0.02(-0.04%) |
Oct 09, 2018 | 45.82 | 45.82 | 45.79 | 45.82 | 1,144,778 | -0.01(-0.02%) |
Oct 08, 2018 | 45.85 | 45.85 | 45.80 | 45.82 | 1,198,410 | +0.03(+0.07%) |
Oct 05, 2018 | 45.83 | 45.86 | 45.76 | 45.79 | 1,283,556 | -0.08(-0.17%) |
Oct 04, 2018 | 45.94 | 45.94 | 45.85 | 45.87 | 1,761,623 | -0.08(-0.17%) |
Oct 03, 2018 | 46.05 | 46.07 | 45.94 | 45.94 | 2,648,389 | -0.13(-0.28%) |
Oct 02, 2018 | 46.04 | 46.08 | 46.03 | 46.07 | 1,228,483 | +0.06(+0.13%) |