Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.87 | 43.89 | 43.87 | 43.87 | 969,305 | +0.00(+0.00%) |
Dec 28, 2018 | 43.85 | 43.87 | 43.85 | 43.87 | 1,183,869 | +0.01(+0.02%) |
Dec 27, 2018 | 43.85 | 43.86 | 43.84 | 43.86 | 1,069,190 | +0.02(+0.04%) |
Dec 26, 2018 | 43.83 | 43.87 | 43.83 | 43.84 | 671,620 | -0.02(-0.05%) |
Dec 24, 2018 | 43.86 | 43.88 | 43.84 | 43.87 | 635,085 | +0.02(+0.05%) |
Dec 21, 2018 | 43.84 | 43.85 | 43.83 | 43.85 | 824,799 | +0.00(+0.00%) |
Dec 20, 2018 | 43.85 | 43.85 | 43.83 | 43.85 | 1,590,529 | +0.01(+0.02%) |
Dec 19, 2018 | 43.84 | 43.85 | 43.83 | 43.84 | 906,655 | +0.01(+0.02%) |
Dec 18, 2018 | 43.82 | 43.84 | 43.82 | 43.83 | 1,384,100 | +0.00(+0.00%) |
Dec 17, 2018 | 43.83 | 43.83 | 43.82 | 43.83 | 667,699 | +0.02(+0.04%) |
Dec 14, 2018 | 43.82 | 43.82 | 43.80 | 43.81 | 897,158 | +0.00(+0.00%) |
Dec 13, 2018 | 43.80 | 43.81 | 43.79 | 43.81 | 404,085 | +0.01(+0.02%) |
Dec 12, 2018 | 43.81 | 43.81 | 43.80 | 43.80 | 603,693 | -0.01(-0.02%) |
Dec 11, 2018 | 43.81 | 43.81 | 43.80 | 43.81 | 435,531 | +0.00(+0.00%) |
Dec 10, 2018 | 43.79 | 43.81 | 43.79 | 43.81 | 452,640 | +0.00(+0.00%) |
Dec 07, 2018 | 43.81 | 43.81 | 43.80 | 43.81 | 378,395 | -0.01(-0.02%) |
Dec 06, 2018 | 43.84 | 43.84 | 43.82 | 43.82 | 932,450 | -0.01(-0.02%) |
Dec 04, 2018 | 43.83 | 43.83 | 43.81 | 43.83 | 462,661 | +0.02(+0.04%) |
Dec 03, 2018 | 43.81 | 43.83 | 43.81 | 43.81 | 1,069,225 | +0.00(+0.00%) |
Nov 30, 2018 | 43.83 | 43.83 | 43.81 | 43.81 | 754,730 | -0.02(-0.04%) |
Nov 29, 2018 | 43.83 | 43.83 | 43.81 | 43.83 | 485,089 | +0.02(+0.04%) |
Nov 28, 2018 | 43.81 | 43.82 | 43.81 | 43.81 | 917,662 | +0.00(+0.00%) |
Nov 27, 2018 | 43.81 | 43.82 | 43.81 | 43.81 | 360,444 | +0.00(+0.00%) |
Nov 26, 2018 | 43.82 | 43.82 | 43.81 | 43.81 | 300,110 | -0.01(-0.02%) |
Nov 23, 2018 | 43.82 | 43.82 | 43.81 | 43.82 | 166,013 | +0.00(+0.00%) |
Nov 21, 2018 | 43.82 | 43.82 | 43.82 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.82 | 43.82 | 43.80 | 43.82 | 710,963 | +0.01(+0.02%) |
Nov 19, 2018 | 43.81 | 43.81 | 43.80 | 43.81 | 754,296 | -0.00(-0.00%) |
Nov 16, 2018 | 43.80 | 43.82 | 43.79 | 43.81 | 564,295 | +0.00(+0.00%) |
Nov 15, 2018 | 43.80 | 43.81 | 43.79 | 43.81 | 432,061 | +0.01(+0.02%) |
Nov 14, 2018 | 43.80 | 43.81 | 43.79 | 43.80 | 596,642 | -0.01(-0.02%) |
Nov 13, 2018 | 43.80 | 43.81 | 43.79 | 43.81 | 364,965 | +0.01(+0.02%) |
Nov 12, 2018 | 43.80 | 43.80 | 43.79 | 43.80 | 395,393 | +0.01(+0.02%) |
Nov 09, 2018 | 43.79 | 43.79 | 43.79 | 43.79 | 588,615 | +0.02(+0.04%) |
Nov 08, 2018 | 43.78 | 43.79 | 43.78 | 43.78 | 477,005 | +0.00(+0.00%) |
Nov 07, 2018 | 43.79 | 43.79 | 43.78 | 43.78 | 1,906,072 | -0.01(-0.02%) |
Nov 06, 2018 | 43.79 | 43.79 | 43.78 | 43.79 | 294,452 | +0.02(+0.04%) |
Nov 05, 2018 | 43.78 | 43.79 | 43.77 | 43.77 | 472,691 | +0.00(+0.00%) |
Nov 02, 2018 | 43.78 | 43.79 | 43.77 | 43.77 | 606,970 | -0.01(-0.02%) |
Nov 01, 2018 | 43.78 | 43.78 | 43.77 | 43.78 | 1,050,737 | +0.00(+0.00%) |
Oct 31, 2018 | 43.78 | 43.78 | 43.77 | 43.78 | 497,208 | +0.00(+0.00%) |
Oct 30, 2018 | 43.77 | 43.78 | 43.77 | 43.78 | 237,187 | +0.00(+0.00%) |
Oct 29, 2018 | 43.77 | 43.78 | 43.76 | 43.78 | 548,519 | +0.02(+0.04%) |
Oct 26, 2018 | 43.77 | 43.77 | 43.76 | 43.76 | 327,518 | +0.00(+0.01%) |
Oct 25, 2018 | 43.76 | 43.76 | 43.75 | 43.76 | 1,245,532 | +0.00(+0.01%) |
Oct 24, 2018 | 43.75 | 43.75 | 43.74 | 43.75 | 507,784 | +0.00(+0.00%) |
Oct 23, 2018 | 43.74 | 43.75 | 43.74 | 43.75 | 223,378 | +0.00(+0.00%) |
Oct 22, 2018 | 43.75 | 43.75 | 43.74 | 43.75 | 403,135 | +0.01(+0.03%) |
Oct 19, 2018 | 43.74 | 43.75 | 43.74 | 43.74 | 309,055 | +0.00(+0.00%) |
Oct 18, 2018 | 43.74 | 43.75 | 43.74 | 43.74 | 235,250 | +0.00(+0.00%) |
Oct 17, 2018 | 43.73 | 43.74 | 43.73 | 43.74 | 314,457 | +0.01(+0.02%) |
Oct 16, 2018 | 43.74 | 43.74 | 43.73 | 43.73 | 437,010 | +0.00(+0.00%) |
Oct 15, 2018 | 43.74 | 43.74 | 43.73 | 43.73 | 524,765 | +0.01(+0.02%) |
Oct 12, 2018 | 43.70 | 43.73 | 43.70 | 43.72 | 268,369 | +0.01(+0.02%) |
Oct 11, 2018 | 43.73 | 43.73 | 43.71 | 43.71 | 850,288 | -0.01(-0.02%) |
Oct 10, 2018 | 43.72 | 43.72 | 43.71 | 43.72 | 537,409 | +0.01(+0.01%) |
Oct 09, 2018 | 43.70 | 43.72 | 43.70 | 43.72 | 257,704 | +0.01(+0.03%) |
Oct 08, 2018 | 43.70 | 43.71 | 43.70 | 43.70 | 593,223 | -0.01(-0.02%) |
Oct 05, 2018 | 43.70 | 43.71 | 43.70 | 43.71 | 1,101,291 | +0.01(+0.02%) |
Oct 04, 2018 | 43.69 | 43.70 | 43.69 | 43.70 | 296,666 | +0.01(+0.02%) |
Oct 03, 2018 | 43.71 | 43.71 | 43.69 | 43.69 | 246,629 | +0.00(+0.00%) |
Oct 02, 2018 | 43.71 | 43.71 | 43.69 | 43.69 | 261,172 | +0.00(+0.00%) |