Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.31 | 46.31 | 46.28 | 46.31 | 3,976,329 | +0.01(+0.02%) |
Dec 28, 2018 | 46.29 | 46.30 | 46.28 | 46.30 | 2,885,745 | -0.06(-0.14%) |
Dec 27, 2018 | 46.38 | 46.38 | 46.36 | 46.37 | 7,937,674 | +0.02(+0.04%) |
Dec 26, 2018 | 46.38 | 46.38 | 46.35 | 46.35 | 3,499,195 | -0.02(-0.04%) |
Dec 24, 2018 | 46.38 | 46.38 | 46.34 | 46.37 | 1,783,037 | -0.01(-0.02%) |
Dec 21, 2018 | 46.37 | 46.39 | 46.33 | 46.38 | 6,258,924 | +0.02(+0.04%) |
Dec 20, 2018 | 46.36 | 46.36 | 46.34 | 46.36 | 3,545,557 | +0.00(+0.00%) |
Dec 19, 2018 | 46.36 | 46.36 | 46.34 | 46.36 | 2,083,568 | +0.00(+0.01%) |
Dec 18, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 1,805,427 | +0.01(+0.03%) |
Dec 17, 2018 | 46.34 | 46.35 | 46.32 | 46.34 | 2,457,905 | +0.02(+0.04%) |
Dec 14, 2018 | 46.34 | 46.34 | 46.31 | 46.32 | 7,564,486 | -0.01(-0.02%) |
Dec 13, 2018 | 46.32 | 46.33 | 46.31 | 46.33 | 1,467,483 | +0.00(+0.00%) |
Dec 12, 2018 | 46.32 | 46.33 | 46.32 | 46.33 | 1,629,926 | +0.01(+0.02%) |
Dec 11, 2018 | 46.33 | 46.33 | 46.32 | 46.32 | 2,055,922 | -0.01(-0.02%) |
Dec 10, 2018 | 46.32 | 46.33 | 46.30 | 46.33 | 1,906,615 | +0.01(+0.02%) |
Dec 07, 2018 | 46.32 | 46.32 | 46.31 | 46.32 | 1,632,033 | -0.01(-0.02%) |
Dec 06, 2018 | 46.34 | 46.34 | 46.31 | 46.33 | 3,415,758 | -0.01(-0.02%) |
Dec 04, 2018 | 46.31 | 46.34 | 46.30 | 46.34 | 2,187,554 | +0.04(+0.08%) |
Dec 03, 2018 | 46.32 | 46.33 | 46.30 | 46.30 | 1,518,890 | -0.02(-0.04%) |
Nov 30, 2018 | 46.32 | 46.32 | 46.31 | 46.32 | 3,359,540 | -0.08(-0.18%) |
Nov 29, 2018 | 46.41 | 46.41 | 46.39 | 46.40 | 1,318,943 | -0.01(-0.02%) |
Nov 28, 2018 | 46.41 | 46.41 | 46.39 | 46.41 | 933,895 | +0.01(+0.02%) |
Nov 27, 2018 | 46.41 | 46.41 | 46.40 | 46.40 | 913,938 | -0.01(-0.02%) |
Nov 26, 2018 | 46.41 | 46.41 | 46.39 | 46.41 | 1,295,955 | +0.01(+0.02%) |
Nov 23, 2018 | 46.39 | 46.40 | 46.38 | 46.40 | 348,553 | +0.01(+0.02%) |
Nov 21, 2018 | 46.39 | 46.39 | 46.39 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 46.39 | 46.40 | 46.38 | 46.39 | 3,187,419 | +0.00(+0.00%) |
Nov 19, 2018 | 46.39 | 46.39 | 46.38 | 46.39 | 2,654,856 | +0.01(+0.02%) |
Nov 16, 2018 | 46.38 | 46.38 | 46.37 | 46.38 | 6,302,655 | +0.00(+0.00%) |
Nov 15, 2018 | 46.38 | 46.38 | 46.38 | 46.38 | 1,199,872 | +0.00(+0.00%) |
Nov 14, 2018 | 46.38 | 46.38 | 46.38 | 46.38 | 1,192,095 | +0.01(+0.02%) |
Nov 13, 2018 | 46.38 | 46.38 | 46.37 | 46.38 | 3,798,075 | +0.01(+0.02%) |
Nov 12, 2018 | 46.37 | 46.37 | 46.36 | 46.37 | 1,292,238 | +0.02(+0.04%) |
Nov 09, 2018 | 46.36 | 46.36 | 46.35 | 46.35 | 662,035 | -0.00(-0.01%) |
Nov 08, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 1,071,471 | +0.00(+0.01%) |
Nov 07, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 3,052,609 | +0.00(+0.00%) |
Nov 06, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 911,660 | -0.00(-0.01%) |
Nov 05, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 1,775,371 | +0.00(+0.01%) |
Nov 02, 2018 | 46.35 | 46.35 | 46.34 | 46.35 | 1,725,125 | +0.00(+0.00%) |
Nov 01, 2018 | 46.35 | 46.35 | 46.33 | 46.35 | 1,149,331 | +0.00(+0.01%) |
Oct 31, 2018 | 46.34 | 46.35 | 46.33 | 46.34 | 1,136,902 | -0.08(-0.17%) |
Oct 30, 2018 | 46.42 | 46.43 | 46.41 | 46.42 | 1,514,024 | +0.00(+0.01%) |
Oct 29, 2018 | 46.41 | 46.42 | 46.40 | 46.42 | 866,335 | -0.00(-0.01%) |
Oct 26, 2018 | 46.40 | 46.42 | 46.40 | 46.42 | 957,873 | +0.01(+0.02%) |
Oct 25, 2018 | 46.40 | 46.41 | 46.39 | 46.41 | 1,790,590 | +0.02(+0.04%) |
Oct 24, 2018 | 46.40 | 46.40 | 46.38 | 46.39 | 924,305 | -0.00(-0.01%) |
Oct 23, 2018 | 46.40 | 46.40 | 46.38 | 46.40 | 4,476,531 | +0.02(+0.05%) |
Oct 22, 2018 | 46.38 | 46.40 | 46.38 | 46.38 | 659,544 | -0.01(-0.02%) |
Oct 19, 2018 | 46.39 | 46.39 | 46.38 | 46.38 | 5,534,105 | -0.01(-0.02%) |
Oct 18, 2018 | 46.39 | 46.39 | 46.38 | 46.39 | 1,026,403 | +0.00(+0.00%) |
Oct 17, 2018 | 46.38 | 46.39 | 46.38 | 46.39 | 1,110,984 | +0.01(+0.02%) |
Oct 16, 2018 | 46.39 | 46.39 | 46.36 | 46.38 | 1,144,538 | +0.01(+0.02%) |
Oct 15, 2018 | 46.38 | 46.38 | 46.37 | 46.38 | 1,194,436 | +0.00(+0.00%) |
Oct 12, 2018 | 46.38 | 46.38 | 46.37 | 46.38 | 1,422,901 | +0.00(+0.01%) |
Oct 11, 2018 | 46.38 | 46.38 | 46.36 | 46.37 | 1,684,160 | +0.00(+0.01%) |
Oct 10, 2018 | 46.38 | 46.38 | 46.34 | 46.37 | 1,470,446 | +0.00(+0.00%) |
Oct 09, 2018 | 46.37 | 46.38 | 46.35 | 46.37 | 1,647,283 | +0.00(+0.00%) |
Oct 08, 2018 | 46.36 | 46.37 | 46.35 | 46.37 | 902,342 | +0.01(+0.02%) |
Oct 05, 2018 | 46.36 | 46.37 | 46.35 | 46.36 | 674,159 | +0.00(+0.00%) |
Oct 04, 2018 | 46.36 | 46.36 | 46.35 | 46.36 | 647,456 | +0.01(+0.02%) |
Oct 03, 2018 | 46.35 | 46.36 | 46.35 | 46.35 | 574,937 | -0.01(-0.02%) |
Oct 02, 2018 | 46.36 | 46.36 | 46.33 | 46.36 | 1,077,340 | +0.01(+0.02%) |