Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.63 | 43.63 | 43.61 | 43.61 | 758,190 | -0.02(-0.04%) |
Nov 29, 2018 | 43.63 | 43.63 | 43.61 | 43.63 | 487,313 | +0.02(+0.04%) |
Nov 28, 2018 | 43.61 | 43.62 | 43.61 | 43.61 | 921,869 | +0.00(+0.00%) |
Nov 27, 2018 | 43.61 | 43.62 | 43.61 | 43.61 | 362,096 | +0.00(+0.00%) |
Nov 26, 2018 | 43.62 | 43.62 | 43.61 | 43.61 | 301,486 | -0.01(-0.02%) |
Nov 23, 2018 | 43.62 | 43.62 | 43.61 | 43.62 | 166,774 | +0.00(+0.00%) |
Nov 21, 2018 | 43.62 | 43.62 | 43.62 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.62 | 43.62 | 43.60 | 43.62 | 714,222 | +0.01(+0.02%) |
Nov 19, 2018 | 43.61 | 43.61 | 43.60 | 43.61 | 757,754 | -0.00(-0.00%) |
Nov 16, 2018 | 43.60 | 43.62 | 43.59 | 43.61 | 566,882 | +0.00(+0.00%) |
Nov 15, 2018 | 43.60 | 43.61 | 43.59 | 43.61 | 434,042 | +0.01(+0.02%) |
Nov 14, 2018 | 43.60 | 43.61 | 43.59 | 43.60 | 599,377 | -0.01(-0.02%) |
Nov 13, 2018 | 43.60 | 43.61 | 43.59 | 43.61 | 366,639 | +0.01(+0.02%) |
Nov 12, 2018 | 43.60 | 43.60 | 43.59 | 43.60 | 397,206 | +0.01(+0.02%) |
Nov 09, 2018 | 43.59 | 43.59 | 43.59 | 43.59 | 591,314 | +0.02(+0.04%) |
Nov 08, 2018 | 43.58 | 43.59 | 43.58 | 43.58 | 479,192 | +0.00(+0.00%) |
Nov 07, 2018 | 43.59 | 43.59 | 43.58 | 43.58 | 1,914,810 | -0.01(-0.02%) |
Nov 06, 2018 | 43.59 | 43.59 | 43.58 | 43.59 | 295,802 | +0.02(+0.04%) |
Nov 05, 2018 | 43.58 | 43.59 | 43.57 | 43.57 | 474,858 | +0.00(+0.00%) |
Nov 02, 2018 | 43.58 | 43.59 | 43.57 | 43.57 | 609,753 | -0.01(-0.02%) |
Nov 01, 2018 | 43.58 | 43.58 | 43.57 | 43.58 | 1,055,554 | +0.00(+0.00%) |
Oct 31, 2018 | 43.58 | 43.58 | 43.57 | 43.58 | 499,488 | +0.00(+0.00%) |
Oct 30, 2018 | 43.57 | 43.58 | 43.57 | 43.58 | 238,275 | +0.00(+0.00%) |
Oct 29, 2018 | 43.57 | 43.58 | 43.56 | 43.58 | 551,034 | +0.02(+0.04%) |
Oct 26, 2018 | 43.57 | 43.57 | 43.56 | 43.56 | 329,020 | +0.00(+0.01%) |
Oct 25, 2018 | 43.56 | 43.56 | 43.55 | 43.56 | 1,251,242 | +0.00(+0.01%) |
Oct 24, 2018 | 43.55 | 43.55 | 43.54 | 43.55 | 510,112 | +0.00(+0.00%) |
Oct 23, 2018 | 43.54 | 43.55 | 43.54 | 43.55 | 224,402 | +0.00(+0.00%) |
Oct 22, 2018 | 43.55 | 43.55 | 43.54 | 43.55 | 404,984 | +0.01(+0.03%) |
Oct 19, 2018 | 43.54 | 43.55 | 43.54 | 43.54 | 310,472 | +0.00(+0.00%) |
Oct 18, 2018 | 43.54 | 43.55 | 43.54 | 43.54 | 236,328 | +0.00(+0.00%) |
Oct 17, 2018 | 43.53 | 43.54 | 43.53 | 43.54 | 315,899 | +0.01(+0.02%) |
Oct 16, 2018 | 43.54 | 43.54 | 43.53 | 43.53 | 439,013 | +0.00(+0.00%) |
Oct 15, 2018 | 43.54 | 43.54 | 43.53 | 43.53 | 527,171 | +0.01(+0.02%) |
Oct 12, 2018 | 43.50 | 43.53 | 43.50 | 43.52 | 269,599 | +0.01(+0.02%) |
Oct 11, 2018 | 43.53 | 43.53 | 43.51 | 43.51 | 854,186 | -0.01(-0.02%) |
Oct 10, 2018 | 43.52 | 43.52 | 43.51 | 43.52 | 539,872 | +0.01(+0.01%) |
Oct 09, 2018 | 43.50 | 43.52 | 43.50 | 43.52 | 258,886 | +0.01(+0.03%) |
Oct 08, 2018 | 43.50 | 43.51 | 43.50 | 43.50 | 595,942 | -0.01(-0.02%) |
Oct 05, 2018 | 43.50 | 43.51 | 43.50 | 43.51 | 1,106,340 | +0.01(+0.02%) |
Oct 04, 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 298,026 | +0.01(+0.02%) |
Oct 03, 2018 | 43.51 | 43.51 | 43.50 | 43.50 | 247,760 | +0.00(+0.00%) |
Oct 02, 2018 | 43.51 | 43.51 | 43.50 | 43.50 | 262,369 | +0.00(+0.00%) |
Oct 01, 2018 | 43.51 | 43.51 | 43.50 | 43.50 | 210,609 | -0.00(-0.01%) |
Sep 28, 2018 | 43.50 | 43.50 | 43.49 | 43.50 | 207,482 | +0.01(+0.02%) |
Sep 27, 2018 | 43.48 | 43.50 | 43.48 | 43.49 | 279,098 | +0.00(+0.01%) |
Sep 26, 2018 | 43.49 | 43.49 | 43.48 | 43.49 | 310,059 | +0.00(+0.00%) |
Sep 25, 2018 | 43.49 | 43.49 | 43.48 | 43.49 | 376,766 | +0.01(+0.02%) |
Sep 24, 2018 | 43.49 | 43.49 | 43.48 | 43.48 | 975,886 | +0.00(+0.00%) |
Sep 21, 2018 | 43.47 | 43.48 | 43.47 | 43.48 | 210,757 | +0.01(+0.02%) |
Sep 20, 2018 | 43.46 | 43.47 | 43.46 | 43.47 | 153,206 | +0.00(+0.00%) |
Sep 19, 2018 | 43.47 | 43.47 | 43.45 | 43.47 | 223,490 | +0.00(+0.00%) |
Sep 18, 2018 | 43.45 | 43.47 | 43.45 | 43.47 | 329,324 | +0.01(+0.02%) |
Sep 17, 2018 | 43.45 | 43.46 | 43.45 | 43.46 | 158,857 | +0.00(+0.00%) |
Sep 14, 2018 | 43.46 | 43.46 | 43.45 | 43.46 | 152,772 | +0.02(+0.04%) |
Sep 13, 2018 | 43.44 | 43.45 | 43.44 | 43.44 | 148,982 | -0.01(-0.02%) |
Sep 12, 2018 | 43.45 | 43.45 | 43.44 | 43.45 | 217,087 | +0.00(+0.00%) |
Sep 11, 2018 | 43.44 | 43.45 | 43.43 | 43.45 | 245,626 | +0.01(+0.02%) |
Sep 10, 2018 | 43.45 | 43.45 | 43.43 | 43.44 | 217,337 | -0.01(-0.02%) |
Sep 07, 2018 | 43.45 | 43.45 | 43.44 | 43.45 | 565,838 | +0.02(+0.04%) |
Sep 06, 2018 | 43.43 | 43.44 | 43.43 | 43.43 | 272,733 | +0.01(+0.02%) |
Sep 05, 2018 | 43.43 | 43.43 | 43.43 | 43.43 | 253,398 | +0.00(+0.00%) |