Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.23 | 49.32 | 49.18 | 49.23 | 14,158 | -0.01(-0.02%) |
Dec 28, 2018 | 49.15 | 49.24 | 49.14 | 49.24 | 50,422 | +0.06(+0.12%) |
Dec 27, 2018 | 49.18 | 49.21 | 49.15 | 49.18 | 53,425 | +0.10(+0.20%) |
Dec 26, 2018 | 49.15 | 49.17 | 49.09 | 49.09 | 5,828 | -0.05(-0.10%) |
Dec 24, 2018 | 49.10 | 49.13 | 49.10 | 49.13 | 5,815 | +0.04(+0.08%) |
Dec 21, 2018 | 49.11 | 49.12 | 49.04 | 49.10 | 58,562 | +0.02(+0.04%) |
Dec 20, 2018 | 49.05 | 49.09 | 49.01 | 49.08 | 28,273 | +0.01(+0.01%) |
Dec 19, 2018 | 49.05 | 49.07 | 49.01 | 49.07 | 76,943 | +0.03(+0.07%) |
Dec 18, 2018 | 49.03 | 49.04 | 49.02 | 49.04 | 3,326 | +0.03(+0.06%) |
Dec 17, 2018 | 48.97 | 49.04 | 48.97 | 49.01 | 5,290 | +0.03(+0.07%) |
Dec 14, 2018 | 48.94 | 48.99 | 48.94 | 48.97 | 7,243 | +0.05(+0.10%) |
Dec 13, 2018 | 48.92 | 48.94 | 48.92 | 48.92 | 2,090 | +0.01(+0.03%) |
Dec 12, 2018 | 48.90 | 48.92 | 48.90 | 48.91 | 6,484 | +0.01(+0.03%) |
Dec 11, 2018 | 48.95 | 48.95 | 48.89 | 48.90 | 14,154 | -0.07(-0.15%) |
Dec 10, 2018 | 48.98 | 48.98 | 48.97 | 48.97 | 590 | +0.03(+0.07%) |
Dec 07, 2018 | 48.93 | 48.93 | 48.92 | 48.93 | 816 | +0.00(+0.01%) |
Dec 06, 2018 | 48.96 | 48.96 | 48.92 | 48.93 | 3,822 | +0.06(+0.12%) |
Dec 04, 2018 | 48.87 | 48.87 | 48.83 | 48.87 | 1,122 | +0.01(+0.02%) |
Dec 03, 2018 | 48.83 | 48.88 | 48.81 | 48.86 | 39,739 | +0.04(+0.09%) |
Nov 30, 2018 | 48.89 | 48.89 | 48.82 | 48.82 | 3,986 | -0.03(-0.06%) |
Nov 29, 2018 | 48.86 | 48.87 | 48.83 | 48.85 | 3,252 | +0.01(+0.03%) |
Nov 28, 2018 | 48.79 | 48.86 | 48.79 | 48.83 | 46,963 | +0.02(+0.03%) |
Nov 27, 2018 | 48.79 | 48.83 | 48.79 | 48.82 | 3,232 | +0.01(+0.01%) |
Nov 26, 2018 | 48.85 | 48.85 | 48.78 | 48.81 | 9,251 | -0.04(-0.08%) |
Nov 23, 2018 | 48.85 | 48.85 | 48.85 | 48.85 | 204 | +0.03(+0.06%) |
Nov 21, 2018 | 48.82 | 48.82 | 48.82 | 0 | -0.02(-0.05%) | |
Nov 20, 2018 | 48.83 | 48.84 | 48.83 | 48.84 | 2,494 | +0.01(+0.01%) |
Nov 19, 2018 | 48.84 | 48.84 | 48.84 | 48.84 | 366 | +0.06(+0.13%) |
Nov 16, 2018 | 48.79 | 48.79 | 48.77 | 48.77 | 2,146 | +0.01(+0.03%) |
Nov 15, 2018 | 48.82 | 48.82 | 48.76 | 48.76 | 1,474 | +0.00(+0.00%) |
Nov 14, 2018 | 48.76 | 48.76 | 48.73 | 48.76 | 49,456 | +0.08(+0.15%) |
Nov 13, 2018 | 48.68 | 48.68 | 48.68 | 48.68 | 105 | +0.00(+0.00%) |
Nov 12, 2018 | 48.71 | 48.72 | 48.65 | 48.68 | 3,077 | +0.03(+0.07%) |
Nov 09, 2018 | 48.63 | 48.65 | 48.63 | 48.65 | 1,124 | +0.02(+0.05%) |
Nov 08, 2018 | 48.65 | 48.67 | 48.62 | 48.63 | 4,109 | +0.01(+0.01%) |
Nov 07, 2018 | 48.64 | 48.66 | 48.62 | 48.62 | 1,594 | -0.01(-0.02%) |
Nov 06, 2018 | 48.62 | 48.65 | 48.62 | 48.63 | 1,974 | -0.02(-0.04%) |
Nov 05, 2018 | 48.67 | 48.67 | 48.65 | 48.65 | 7,113 | +0.00(+0.00%) |
Nov 02, 2018 | 48.69 | 48.69 | 48.65 | 48.65 | 3,373 | -0.05(-0.10%) |
Nov 01, 2018 | 48.67 | 48.74 | 48.67 | 48.70 | 24,943 | +0.03(+0.05%) |
Oct 31, 2018 | 48.69 | 48.69 | 48.67 | 48.67 | 1,894 | -0.03(-0.06%) |
Oct 30, 2018 | 48.74 | 48.74 | 48.70 | 48.70 | 1,148 | +0.01(+0.02%) |
Oct 29, 2018 | 48.72 | 48.72 | 48.69 | 48.69 | 2,049 | -0.04(-0.09%) |
Oct 26, 2018 | 48.73 | 48.75 | 48.73 | 48.73 | 1,024 | +0.07(+0.14%) |
Oct 25, 2018 | 48.67 | 48.67 | 48.67 | 48.67 | 519 | +0.00(+0.00%) |
Oct 24, 2018 | 48.67 | 48.69 | 48.66 | 48.66 | 5,125 | +0.02(+0.05%) |
Oct 23, 2018 | 48.67 | 48.68 | 48.63 | 48.64 | 507,509 | +0.03(+0.06%) |
Oct 22, 2018 | 48.61 | 48.62 | 48.61 | 48.61 | 1,354 | +0.01(+0.02%) |
Oct 19, 2018 | 48.64 | 48.64 | 48.59 | 48.60 | 2,766 | -0.03(-0.07%) |
Oct 18, 2018 | 48.63 | 48.65 | 48.58 | 48.63 | 4,940 | +0.02(+0.04%) |
Oct 17, 2018 | 48.62 | 48.64 | 48.61 | 48.62 | 4,008 | -0.00(-0.01%) |
Oct 16, 2018 | 48.61 | 48.62 | 48.59 | 48.62 | 3,655 | -0.01(-0.02%) |
Oct 15, 2018 | 48.62 | 48.64 | 48.60 | 48.63 | 6,226 | +0.02(+0.04%) |
Oct 12, 2018 | 48.60 | 48.64 | 48.60 | 48.61 | 22,640 | -0.00(-0.01%) |
Oct 11, 2018 | 48.60 | 48.64 | 48.60 | 48.62 | 2,144 | +0.05(+0.11%) |
Oct 10, 2018 | 48.60 | 48.61 | 48.56 | 48.56 | 2,120 | -0.05(-0.10%) |
Oct 09, 2018 | 48.58 | 48.61 | 48.57 | 48.61 | 5,593 | +0.02(+0.05%) |
Oct 08, 2018 | 48.57 | 48.59 | 48.56 | 48.59 | 3,945 | +0.04(+0.09%) |
Oct 05, 2018 | 48.58 | 48.58 | 48.54 | 48.54 | 3,688 | -0.02(-0.04%) |
Oct 04, 2018 | 48.54 | 48.58 | 48.54 | 48.56 | 4,015 | -0.01(-0.03%) |
Oct 03, 2018 | 48.60 | 48.61 | 48.57 | 48.58 | 6,101 | -0.06(-0.13%) |
Oct 02, 2018 | 48.62 | 48.65 | 48.60 | 48.64 | 4,151 | +0.05(+0.09%) |