Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.02 | 45.04 | 45.01 | 45.04 | 1,036,096 | +0.05(+0.10%) |
Jan 30, 2019 | 44.95 | 44.99 | 44.93 | 44.99 | 1,359,843 | +0.05(+0.10%) |
Jan 29, 2019 | 44.93 | 44.95 | 44.92 | 44.95 | 1,523,302 | +0.04(+0.08%) |
Jan 28, 2019 | 44.90 | 44.93 | 44.90 | 44.91 | 777,833 | +0.00(+0.00%) |
Jan 25, 2019 | 44.93 | 44.93 | 44.90 | 44.91 | 1,024,382 | -0.03(-0.06%) |
Jan 24, 2019 | 44.93 | 44.95 | 44.93 | 44.94 | 878,314 | +0.03(+0.06%) |
Jan 23, 2019 | 44.89 | 44.92 | 44.88 | 44.91 | 951,983 | +0.02(+0.04%) |
Jan 22, 2019 | 44.91 | 44.92 | 44.89 | 44.89 | 1,190,155 | +0.02(+0.04%) |
Jan 18, 2019 | 44.89 | 44.90 | 44.86 | 44.87 | 861,556 | -0.05(-0.10%) |
Jan 17, 2019 | 44.92 | 44.92 | 44.89 | 44.92 | 1,223,129 | +0.00(+0.00%) |
Jan 16, 2019 | 44.90 | 44.92 | 44.90 | 44.92 | 6,151,800 | +0.01(+0.02%) |
Jan 15, 2019 | 44.95 | 44.95 | 44.91 | 44.91 | 540,425 | +0.00(+0.00%) |
Jan 14, 2019 | 44.92 | 44.94 | 44.91 | 44.91 | 812,945 | +0.01(+0.02%) |
Jan 11, 2019 | 44.90 | 44.92 | 44.90 | 44.90 | 1,581,833 | +0.01(+0.02%) |
Jan 10, 2019 | 44.91 | 44.92 | 44.88 | 44.89 | 877,461 | +0.00(+0.00%) |
Jan 09, 2019 | 44.86 | 44.89 | 44.86 | 44.89 | 907,508 | +0.05(+0.10%) |
Jan 08, 2019 | 44.86 | 44.88 | 44.85 | 44.85 | 1,861,389 | -0.05(-0.12%) |
Jan 07, 2019 | 44.95 | 44.95 | 44.89 | 44.90 | 729,227 | -0.01(-0.02%) |
Jan 04, 2019 | 44.95 | 44.95 | 44.91 | 44.91 | 1,299,164 | -0.12(-0.26%) |
Jan 03, 2019 | 44.93 | 45.03 | 44.92 | 45.03 | 1,989,722 | +0.10(+0.22%) |
Jan 02, 2019 | 44.93 | 44.93 | 44.90 | 44.93 | 3,480,855 | -0.01(-0.02%) |
Dec 31, 2018 | 44.89 | 44.94 | 44.87 | 44.94 | 1,679,240 | +0.05(+0.12%) |
Dec 28, 2018 | 44.86 | 44.89 | 44.85 | 44.88 | 1,183,764 | +0.03(+0.06%) |
Dec 27, 2018 | 44.84 | 44.86 | 44.83 | 44.86 | 2,639,984 | +0.05(+0.12%) |
Dec 26, 2018 | 44.84 | 44.86 | 44.79 | 44.80 | 1,338,568 | -0.01(-0.02%) |
Dec 24, 2018 | 44.80 | 44.83 | 44.79 | 44.81 | 751,820 | +0.03(+0.06%) |
Dec 21, 2018 | 44.76 | 44.78 | 44.75 | 44.78 | 1,099,130 | +0.03(+0.06%) |
Dec 20, 2018 | 44.77 | 44.77 | 44.74 | 44.76 | 2,657,812 | +0.00(+0.00%) |
Dec 19, 2018 | 44.77 | 44.78 | 44.73 | 44.76 | 1,423,333 | +0.02(+0.04%) |
Dec 18, 2018 | 44.74 | 44.76 | 44.71 | 44.74 | 1,429,938 | +0.02(+0.04%) |
Dec 17, 2018 | 44.69 | 44.72 | 44.68 | 44.72 | 1,509,424 | +0.05(+0.10%) |
Dec 14, 2018 | 44.67 | 44.68 | 44.65 | 44.68 | 1,767,133 | +0.03(+0.06%) |
Dec 13, 2018 | 44.63 | 44.65 | 44.63 | 44.65 | 574,080 | +0.02(+0.04%) |
Dec 12, 2018 | 44.60 | 44.63 | 44.60 | 44.63 | 855,261 | +0.01(+0.02%) |
Dec 11, 2018 | 44.64 | 44.66 | 44.61 | 44.62 | 1,349,343 | -0.03(-0.06%) |
Dec 10, 2018 | 44.66 | 44.69 | 44.65 | 44.65 | 1,289,590 | -0.01(-0.02%) |
Dec 07, 2018 | 44.61 | 44.66 | 44.60 | 44.66 | 637,000 | +0.04(+0.08%) |
Dec 06, 2018 | 44.63 | 44.67 | 44.61 | 44.62 | 1,292,606 | +0.04(+0.10%) |
Dec 04, 2018 | 44.54 | 44.59 | 44.54 | 44.58 | 1,278,006 | +0.04(+0.08%) |
Dec 03, 2018 | 44.56 | 44.57 | 44.54 | 44.54 | 1,477,996 | -0.02(-0.05%) |
Nov 30, 2018 | 44.56 | 44.56 | 44.55 | 44.56 | 620,582 | +0.01(+0.02%) |
Nov 29, 2018 | 44.56 | 44.57 | 44.56 | 44.56 | 890,467 | +0.01(+0.02%) |
Nov 28, 2018 | 44.53 | 44.56 | 44.52 | 44.55 | 896,650 | +0.02(+0.04%) |
Nov 27, 2018 | 44.52 | 44.54 | 44.52 | 44.53 | 655,576 | +0.01(+0.02%) |
Nov 26, 2018 | 44.52 | 44.52 | 44.51 | 44.52 | 972,031 | -0.02(-0.04%) |
Nov 23, 2018 | 44.55 | 44.55 | 44.53 | 44.54 | 144,000 | +0.00(+0.00%) |
Nov 21, 2018 | 44.54 | 44.54 | 44.54 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 44.54 | 44.55 | 44.52 | 44.54 | 1,254,205 | +0.00(+0.00%) |
Nov 19, 2018 | 44.51 | 44.55 | 44.50 | 44.54 | 548,017 | +0.03(+0.06%) |
Nov 16, 2018 | 44.49 | 44.51 | 44.49 | 44.51 | 1,544,768 | +0.04(+0.10%) |
Nov 15, 2018 | 44.48 | 44.49 | 44.46 | 44.47 | 280,308 | +0.01(+0.02%) |
Nov 14, 2018 | 44.42 | 44.48 | 44.41 | 44.46 | 341,037 | +0.03(+0.06%) |
Nov 13, 2018 | 44.43 | 44.43 | 44.41 | 44.43 | 686,344 | +0.02(+0.04%) |
Nov 12, 2018 | 44.39 | 44.43 | 44.39 | 44.41 | 297,214 | +0.03(+0.06%) |
Nov 09, 2018 | 44.37 | 44.39 | 44.36 | 44.39 | 333,473 | +0.04(+0.10%) |
Nov 08, 2018 | 44.37 | 44.37 | 44.34 | 44.34 | 510,821 | -0.01(-0.02%) |
Nov 07, 2018 | 44.37 | 44.38 | 44.35 | 44.35 | 430,949 | -0.02(-0.04%) |
Nov 06, 2018 | 44.39 | 44.39 | 44.37 | 44.37 | 810,962 | -0.03(-0.06%) |
Nov 05, 2018 | 44.39 | 44.40 | 44.39 | 44.39 | 2,384,491 | +0.01(+0.02%) |
Nov 02, 2018 | 44.40 | 44.40 | 44.37 | 44.39 | 3,268,311 | -0.05(-0.12%) |