Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.19 | 46.20 | 46.19 | 46.19 | 1,528,825 | -0.11(-0.24%) |
Feb 27, 2019 | 46.29 | 46.31 | 46.28 | 46.30 | 1,561,230 | +0.01(+0.02%) |
Feb 26, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 2,115,960 | +0.03(+0.06%) |
Feb 25, 2019 | 46.29 | 46.29 | 46.26 | 46.26 | 1,771,698 | -0.02(-0.04%) |
Feb 22, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,265,457 | +0.00(+0.00%) |
Feb 21, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,234,675 | +0.03(+0.06%) |
Feb 20, 2019 | 46.26 | 46.27 | 46.24 | 46.25 | 1,461,929 | +0.01(+0.02%) |
Feb 19, 2019 | 46.25 | 46.26 | 46.24 | 46.24 | 1,535,251 | -0.01(-0.02%) |
Feb 15, 2019 | 46.22 | 46.26 | 46.22 | 46.25 | 1,758,026 | +0.02(+0.05%) |
Feb 14, 2019 | 46.24 | 46.24 | 46.22 | 46.23 | 1,722,015 | -0.00(-0.01%) |
Feb 13, 2019 | 46.22 | 46.24 | 46.21 | 46.23 | 1,454,112 | +0.00(+0.00%) |
Feb 12, 2019 | 46.22 | 46.23 | 46.20 | 46.23 | 1,797,024 | +0.04(+0.08%) |
Feb 11, 2019 | 46.21 | 46.22 | 46.19 | 46.19 | 1,078,322 | -0.01(-0.02%) |
Feb 08, 2019 | 46.21 | 46.21 | 46.18 | 46.20 | 1,599,164 | +0.00(+0.00%) |
Feb 07, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 1,979,841 | +0.05(+0.10%) |
Feb 06, 2019 | 46.18 | 46.19 | 46.16 | 46.16 | 2,357,223 | -0.03(-0.06%) |
Feb 05, 2019 | 46.18 | 46.19 | 46.15 | 46.19 | 2,482,679 | +0.02(+0.04%) |
Feb 04, 2019 | 46.19 | 46.19 | 46.15 | 46.17 | 1,858,821 | -0.01(-0.03%) |
Feb 01, 2019 | 46.19 | 46.19 | 46.16 | 46.18 | 2,194,053 | -0.00(-0.01%) |
Jan 31, 2019 | 46.16 | 46.19 | 46.16 | 46.19 | 1,864,049 | -0.09(-0.20%) |
Jan 30, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,413,513 | +0.01(+0.02%) |
Jan 29, 2019 | 46.23 | 46.27 | 46.22 | 46.27 | 2,944,884 | +0.04(+0.08%) |
Jan 28, 2019 | 46.25 | 46.25 | 46.23 | 46.23 | 1,324,183 | +0.00(+0.00%) |
Jan 25, 2019 | 46.22 | 46.24 | 46.21 | 46.23 | 1,754,329 | +0.02(+0.04%) |
Jan 24, 2019 | 46.23 | 46.23 | 46.21 | 46.21 | 1,840,394 | +0.01(+0.02%) |
Jan 23, 2019 | 46.21 | 46.22 | 46.19 | 46.20 | 2,104,979 | +0.02(+0.04%) |
Jan 22, 2019 | 46.20 | 46.20 | 46.17 | 46.19 | 1,744,613 | +0.00(+0.01%) |
Jan 18, 2019 | 46.18 | 46.19 | 46.16 | 46.18 | 1,706,703 | +0.01(+0.02%) |
Jan 17, 2019 | 46.16 | 46.18 | 46.15 | 46.17 | 1,537,661 | +0.01(+0.03%) |
Jan 16, 2019 | 46.18 | 46.18 | 46.16 | 46.16 | 1,938,269 | -0.01(-0.02%) |
Jan 15, 2019 | 46.16 | 46.17 | 46.14 | 46.17 | 1,055,962 | +0.03(+0.06%) |
Jan 14, 2019 | 46.15 | 46.16 | 46.13 | 46.14 | 2,199,519 | -0.01(-0.02%) |
Jan 11, 2019 | 46.14 | 46.15 | 46.13 | 46.15 | 1,476,294 | +0.01(+0.02%) |
Jan 10, 2019 | 46.11 | 46.14 | 46.11 | 46.14 | 1,982,284 | +0.05(+0.10%) |
Jan 09, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 2,142,968 | +0.00(+0.00%) |
Jan 08, 2019 | 46.10 | 46.10 | 46.08 | 46.09 | 2,927,625 | +0.00(+0.00%) |
Jan 07, 2019 | 46.09 | 46.11 | 46.08 | 46.09 | 1,728,242 | -0.01(-0.02%) |
Jan 04, 2019 | 46.09 | 46.11 | 46.08 | 46.10 | 2,279,084 | +0.00(+0.00%) |
Jan 03, 2019 | 46.08 | 46.10 | 46.07 | 46.10 | 1,730,192 | +0.04(+0.08%) |
Jan 02, 2019 | 46.10 | 46.10 | 46.07 | 46.07 | 7,306,949 | -0.04(-0.08%) |
Dec 31, 2018 | 46.10 | 46.10 | 46.08 | 46.10 | 3,994,268 | +0.01(+0.02%) |
Dec 28, 2018 | 46.08 | 46.09 | 46.08 | 46.09 | 2,898,764 | -0.06(-0.14%) |
Dec 27, 2018 | 46.18 | 46.18 | 46.15 | 46.16 | 7,973,486 | +0.02(+0.04%) |
Dec 26, 2018 | 46.17 | 46.18 | 46.14 | 46.14 | 3,514,982 | -0.02(-0.04%) |
Dec 24, 2018 | 46.17 | 46.17 | 46.13 | 46.16 | 1,791,081 | -0.01(-0.02%) |
Dec 21, 2018 | 46.16 | 46.19 | 46.12 | 46.17 | 6,287,162 | +0.02(+0.04%) |
Dec 20, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 3,561,553 | +0.00(+0.00%) |
Dec 19, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 2,092,969 | +0.00(+0.01%) |
Dec 18, 2018 | 46.15 | 46.15 | 46.14 | 46.14 | 1,813,572 | +0.01(+0.03%) |
Dec 17, 2018 | 46.13 | 46.14 | 46.11 | 46.13 | 2,468,995 | +0.02(+0.04%) |
Dec 14, 2018 | 46.13 | 46.13 | 46.10 | 46.11 | 7,598,614 | -0.01(-0.02%) |
Dec 13, 2018 | 46.11 | 46.12 | 46.10 | 46.12 | 1,474,104 | +0.00(+0.00%) |
Dec 12, 2018 | 46.11 | 46.12 | 46.11 | 46.12 | 1,637,280 | +0.01(+0.02%) |
Dec 11, 2018 | 46.12 | 46.12 | 46.11 | 46.11 | 2,065,198 | -0.01(-0.02%) |
Dec 10, 2018 | 46.11 | 46.12 | 46.09 | 46.12 | 1,915,217 | +0.01(+0.02%) |
Dec 07, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 1,639,396 | -0.01(-0.02%) |
Dec 06, 2018 | 46.13 | 46.13 | 46.10 | 46.12 | 3,431,168 | -0.01(-0.02%) |
Dec 04, 2018 | 46.10 | 46.13 | 46.09 | 46.13 | 2,197,424 | +0.04(+0.08%) |