Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 353,110 | +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 | 42.46 | 100,143 | -0.02(-0.05%) |
Nov 19, 2018 | 42.43 | 42.57 | 42.43 | 42.49 | 20,992 | +0.03(+0.08%) |
Nov 16, 2018 | 42.49 | 42.57 | 42.43 | 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 | 19,287 | +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 | 15,703 | +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 | 16,865 | +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 | 42.37 | 42.29 | 42.29 | 100,159 | -0.08(-0.20%) |
Oct 31, 2018 | 42.35 | 42.40 | 42.30 | 42.37 | 8,937 | +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 | 42.53 | 42.44 | 42.45 | 39,647 | +0.10(+0.24%) |
Oct 25, 2018 | 42.34 | 42.50 | 42.32 | 42.35 | 44,810 | -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 | 42.29 | 42.35 | 12,658 | +0.10(+0.24%) |
Oct 22, 2018 | 42.28 | 42.32 | 42.19 | 42.24 | 5,901 | +0.06(+0.15%) |
Oct 19, 2018 | 42.26 | 42.28 | 42.18 | 42.18 | 17,025 | -0.14(-0.33%) |
Oct 18, 2018 | 42.29 | 42.37 | 42.23 | 42.32 | 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 | 42.47 | 42.35 | 42.35 | 31,814 | -0.04(-0.10%) |
Oct 12, 2018 | 42.45 | 42.52 | 42.35 | 42.39 | 80,461 | -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 | 42.23 | 42.29 | 21,367 | -0.06(-0.14%) |
Oct 09, 2018 | 42.35 | 42.41 | 42.29 | 42.35 | 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 | 42.29 | 42.43 | 17,392 | -0.04(-0.10%) |
Oct 03, 2018 | 42.56 | 42.60 | 42.40 | 42.47 | 22,655 | -0.14(-0.32%) |
Oct 02, 2018 | 42.57 | 42.61 | 42.52 | 42.61 | 5,401 | +0.03(+0.06%) |
Oct 01, 2018 | 42.58 | 42.60 | 42.48 | 42.59 | 61,676 | -0.01(-0.02%) |
Sep 28, 2018 | 42.61 | 42.61 | 42.56 | 42.60 | 7,481 | +0.00(+0.00%) |
Sep 27, 2018 | 42.48 | 42.60 | 42.48 | 42.60 | 8,459 | +0.08(+0.18%) |
Sep 26, 2018 | 42.44 | 42.57 | 42.41 | 42.52 | 10,333 | +0.07(+0.16%) |
Sep 25, 2018 | 42.45 | 42.51 | 42.38 | 42.45 | 7,751 | -0.02(-0.04%) |
Sep 24, 2018 | 42.41 | 42.52 | 42.39 | 42.47 | 11,174 | +0.04(+0.10%) |
Sep 21, 2018 | 42.42 | 42.52 | 42.37 | 42.42 | 12,507 | -0.04(-0.10%) |
Sep 20, 2018 | 42.42 | 42.49 | 42.42 | 42.47 | 11,161 | +0.04(+0.10%) |
Sep 19, 2018 | 42.48 | 42.48 | 42.42 | 42.42 | 16,612 | -0.10(-0.24%) |
Sep 18, 2018 | 42.51 | 42.55 | 42.49 | 42.53 | 13,652 | +0.00(+0.01%) |
Sep 17, 2018 | 42.54 | 42.54 | 42.48 | 42.52 | 35,878 | -0.06(-0.13%) |
Sep 14, 2018 | 42.54 | 42.60 | 42.54 | 42.58 | 14,026 | -0.05(-0.12%) |
Sep 13, 2018 | 42.66 | 42.66 | 42.61 | 42.63 | 5,046 | +0.02(+0.05%) |
Sep 12, 2018 | 42.64 | 42.72 | 42.60 | 42.61 | 38,747 | +0.06(+0.15%) |
Sep 11, 2018 | 42.59 | 42.62 | 42.49 | 42.54 | 28,325 | -0.07(-0.16%) |
Sep 10, 2018 | 42.68 | 42.73 | 42.54 | 42.61 | 68,665 | -0.05(-0.12%) |
Sep 07, 2018 | 42.75 | 42.76 | 42.63 | 42.66 | 17,767 | -0.21(-0.50%) |
Sep 06, 2018 | 42.79 | 42.89 | 42.79 | 42.88 | 30,557 | +0.11(+0.26%) |
Sep 05, 2018 | 42.82 | 42.82 | 42.74 | 42.77 | 11,693 | +0.03(+0.06%) |