Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.85 | 44.93 | 44.84 | 44.93 | 755,392 | -0.02(-0.04%) |
Mar 28, 2019 | 44.94 | 44.96 | 44.88 | 44.95 | 589,594 | +0.01(+0.02%) |
Mar 27, 2019 | 44.91 | 44.97 | 44.89 | 44.94 | 462,671 | +0.07(+0.15%) |
Mar 26, 2019 | 44.78 | 44.88 | 44.76 | 44.87 | 771,399 | +0.06(+0.14%) |
Mar 25, 2019 | 44.77 | 44.88 | 44.72 | 44.81 | 539,907 | +0.06(+0.14%) |
Mar 22, 2019 | 44.65 | 44.78 | 44.64 | 44.75 | 574,800 | +0.23(+0.51%) |
Mar 21, 2019 | 44.52 | 44.54 | 44.50 | 44.52 | 742,554 | +0.01(+0.02%) |
Mar 20, 2019 | 44.36 | 44.51 | 44.33 | 44.51 | 635,139 | +0.17(+0.39%) |
Mar 19, 2019 | 44.32 | 44.37 | 44.29 | 44.34 | 421,835 | -0.01(-0.02%) |
Mar 18, 2019 | 44.35 | 44.37 | 44.33 | 44.35 | 519,919 | +0.01(+0.02%) |
Mar 15, 2019 | 44.36 | 44.40 | 44.33 | 44.34 | 566,140 | +0.06(+0.14%) |
Mar 14, 2019 | 44.33 | 44.33 | 44.24 | 44.28 | 544,774 | -0.05(-0.12%) |
Mar 13, 2019 | 44.34 | 44.35 | 44.31 | 44.33 | 1,681,525 | -0.03(-0.08%) |
Mar 12, 2019 | 44.29 | 44.37 | 44.27 | 44.37 | 433,317 | +0.09(+0.20%) |
Mar 11, 2019 | 44.28 | 44.28 | 44.25 | 44.28 | 1,120,334 | +0.02(+0.04%) |
Mar 08, 2019 | 44.21 | 44.26 | 44.18 | 44.26 | 570,989 | +0.06(+0.14%) |
Mar 07, 2019 | 44.18 | 44.21 | 44.15 | 44.20 | 500,418 | +0.10(+0.22%) |
Mar 06, 2019 | 44.02 | 44.19 | 44.01 | 44.11 | 711,458 | +0.09(+0.20%) |
Mar 05, 2019 | 43.99 | 44.02 | 43.95 | 44.02 | 860,668 | +0.00(+0.00%) |
Mar 04, 2019 | 43.99 | 44.04 | 43.96 | 44.02 | 625,859 | +0.08(+0.18%) |
Mar 01, 2019 | 44.01 | 44.02 | 43.93 | 43.94 | 827,906 | -0.10(-0.23%) |
Feb 28, 2019 | 44.07 | 44.08 | 44.00 | 44.04 | 509,280 | -0.04(-0.10%) |
Feb 27, 2019 | 44.16 | 44.16 | 44.06 | 44.09 | 727,298 | -0.11(-0.25%) |
Feb 26, 2019 | 44.20 | 44.21 | 44.14 | 44.20 | 491,905 | +0.08(+0.18%) |
Feb 25, 2019 | 44.12 | 44.14 | 44.09 | 44.12 | 1,039,011 | -0.02(-0.04%) |
Feb 22, 2019 | 44.09 | 44.18 | 44.09 | 44.14 | 623,872 | +0.08(+0.18%) |
Feb 21, 2019 | 44.06 | 44.06 | 44.02 | 44.06 | 578,590 | -0.06(-0.14%) |
Feb 20, 2019 | 44.14 | 44.15 | 44.10 | 44.12 | 787,760 | -0.03(-0.06%) |
Feb 19, 2019 | 44.09 | 44.16 | 44.09 | 44.15 | 1,029,939 | +0.05(+0.12%) |
Feb 15, 2019 | 44.08 | 44.11 | 44.06 | 44.10 | 759,180 | +0.00(+0.00%) |
Feb 14, 2019 | 44.09 | 44.10 | 44.03 | 44.10 | 1,188,723 | +0.11(+0.26%) |
Feb 13, 2019 | 43.99 | 44.01 | 43.95 | 43.98 | 830,464 | -0.06(-0.14%) |
Feb 12, 2019 | 44.08 | 44.09 | 44.01 | 44.04 | 1,339,953 | -0.03(-0.06%) |
Feb 11, 2019 | 44.10 | 44.11 | 44.04 | 44.07 | 1,373,491 | -0.05(-0.12%) |
Feb 08, 2019 | 44.11 | 44.13 | 44.09 | 44.12 | 1,735,847 | +0.07(+0.16%) |
Feb 07, 2019 | 44.07 | 44.08 | 44.02 | 44.05 | 1,650,001 | +0.03(+0.08%) |
Feb 06, 2019 | 44.04 | 44.04 | 43.98 | 44.02 | 1,525,986 | +0.03(+0.06%) |
Feb 05, 2019 | 43.91 | 44.00 | 43.91 | 43.99 | 1,294,866 | +0.11(+0.26%) |
Feb 04, 2019 | 43.95 | 43.95 | 43.87 | 43.88 | 1,465,326 | -0.09(-0.20%) |
Feb 01, 2019 | 44.06 | 44.06 | 43.94 | 43.97 | 1,943,959 | -0.12(-0.28%) |
Jan 31, 2019 | 43.97 | 44.10 | 43.96 | 44.09 | 888,885 | +0.17(+0.39%) |
Jan 30, 2019 | 43.83 | 43.93 | 43.80 | 43.92 | 1,209,350 | +0.09(+0.22%) |
Jan 29, 2019 | 43.81 | 43.82 | 43.76 | 43.82 | 526,509 | +0.09(+0.22%) |
Jan 28, 2019 | 43.74 | 43.76 | 43.70 | 43.73 | 554,451 | -0.03(-0.06%) |
Jan 25, 2019 | 43.78 | 43.78 | 43.72 | 43.75 | 773,277 | -0.03(-0.06%) |
Jan 24, 2019 | 43.74 | 43.80 | 43.72 | 43.78 | 750,242 | +0.07(+0.16%) |
Jan 23, 2019 | 43.67 | 43.72 | 43.64 | 43.71 | 643,427 | +0.03(+0.08%) |
Jan 22, 2019 | 43.66 | 43.74 | 43.66 | 43.68 | 1,924,529 | +0.03(+0.08%) |
Jan 18, 2019 | 43.64 | 43.66 | 43.59 | 43.64 | 731,387 | -0.01(-0.02%) |
Jan 17, 2019 | 43.69 | 43.69 | 43.62 | 43.65 | 884,542 | -0.03(-0.08%) |
Jan 16, 2019 | 43.63 | 43.69 | 43.60 | 43.68 | 772,092 | +0.03(+0.06%) |
Jan 15, 2019 | 43.72 | 43.72 | 43.61 | 43.66 | 896,017 | -0.02(-0.04%) |
Jan 14, 2019 | 43.71 | 43.72 | 43.63 | 43.68 | 994,545 | -0.02(-0.04%) |
Jan 11, 2019 | 43.66 | 43.71 | 43.66 | 43.69 | 873,417 | +0.07(+0.16%) |
Jan 10, 2019 | 43.72 | 43.72 | 43.57 | 43.62 | 595,215 | -0.04(-0.10%) |
Jan 09, 2019 | 43.67 | 43.70 | 43.62 | 43.67 | 916,869 | -0.01(-0.02%) |
Jan 08, 2019 | 43.68 | 43.68 | 43.64 | 43.68 | 1,328,698 | +0.00(+0.00%) |
Jan 07, 2019 | 43.76 | 43.78 | 43.65 | 43.68 | 1,207,861 | -0.03(-0.08%) |
Jan 04, 2019 | 43.74 | 43.75 | 43.68 | 43.71 | 1,321,904 | -0.16(-0.37%) |
Jan 03, 2019 | 43.71 | 43.89 | 43.70 | 43.87 | 1,033,008 | +0.17(+0.39%) |