Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.28 | 46.28 | 46.27 | 46.28 | 2,511,506 | -0.10(-0.22%) |
Apr 29, 2019 | 46.39 | 46.39 | 46.36 | 46.38 | 1,652,363 | +0.00(+0.00%) |
Apr 26, 2019 | 46.38 | 46.38 | 46.36 | 46.38 | 1,567,741 | +0.01(+0.02%) |
Apr 25, 2019 | 46.36 | 46.37 | 46.36 | 46.37 | 904,798 | +0.01(+0.02%) |
Apr 24, 2019 | 46.35 | 46.36 | 46.34 | 46.36 | 1,797,535 | +0.02(+0.04%) |
Apr 23, 2019 | 46.32 | 46.34 | 46.32 | 46.34 | 1,511,922 | +0.02(+0.04%) |
Apr 22, 2019 | 46.33 | 46.34 | 46.31 | 46.32 | 1,853,116 | +0.00(+0.00%) |
Apr 18, 2019 | 46.32 | 46.32 | 46.31 | 46.32 | 2,655,309 | +0.02(+0.03%) |
Apr 17, 2019 | 46.29 | 46.32 | 46.29 | 46.31 | 1,793,843 | +0.01(+0.03%) |
Apr 16, 2019 | 46.30 | 46.31 | 46.29 | 46.30 | 1,525,409 | -0.00(-0.00%) |
Apr 15, 2019 | 46.31 | 46.31 | 46.29 | 46.30 | 3,544,286 | -0.01(-0.02%) |
Apr 12, 2019 | 46.30 | 46.31 | 46.29 | 46.31 | 1,570,024 | +0.02(+0.04%) |
Apr 11, 2019 | 46.27 | 46.30 | 46.27 | 46.29 | 1,047,700 | +0.01(+0.03%) |
Apr 10, 2019 | 46.29 | 46.30 | 46.27 | 46.27 | 1,191,851 | -0.01(-0.03%) |
Apr 09, 2019 | 46.28 | 46.29 | 46.26 | 46.29 | 1,333,044 | +0.03(+0.06%) |
Apr 08, 2019 | 46.27 | 46.28 | 46.26 | 46.26 | 1,034,538 | -0.01(-0.02%) |
Apr 05, 2019 | 46.25 | 46.27 | 46.25 | 46.27 | 1,059,187 | +0.01(+0.02%) |
Apr 04, 2019 | 46.25 | 46.27 | 46.25 | 46.26 | 1,328,401 | +0.02(+0.04%) |
Apr 03, 2019 | 46.24 | 46.26 | 46.24 | 46.24 | 4,497,310 | -0.00(-0.01%) |
Apr 02, 2019 | 46.25 | 46.26 | 46.24 | 46.25 | 1,705,739 | +0.01(+0.03%) |
Apr 01, 2019 | 46.25 | 46.26 | 46.22 | 46.23 | 3,127,270 | -0.03(-0.06%) |
Mar 29, 2019 | 46.25 | 46.26 | 46.24 | 46.26 | 2,339,325 | -0.08(-0.18%) |
Mar 28, 2019 | 46.35 | 46.36 | 46.34 | 46.34 | 2,402,843 | -0.01(-0.02%) |
Mar 27, 2019 | 46.35 | 46.35 | 46.33 | 46.35 | 1,535,778 | +0.00(+0.00%) |
Mar 26, 2019 | 46.34 | 46.35 | 46.32 | 46.35 | 1,291,019 | +0.03(+0.06%) |
Mar 25, 2019 | 46.33 | 46.34 | 46.31 | 46.32 | 1,188,714 | +0.00(+0.00%) |
Mar 22, 2019 | 46.30 | 46.32 | 46.30 | 46.32 | 1,513,482 | +0.02(+0.04%) |
Mar 21, 2019 | 46.31 | 46.31 | 46.30 | 46.31 | 1,025,089 | +0.00(+0.00%) |
Mar 20, 2019 | 46.29 | 46.31 | 46.29 | 46.31 | 2,154,688 | +0.02(+0.04%) |
Mar 19, 2019 | 46.29 | 46.29 | 46.28 | 46.29 | 1,685,113 | +0.00(+0.00%) |
Mar 18, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 1,386,261 | +0.03(+0.06%) |
Mar 15, 2019 | 46.26 | 46.28 | 46.26 | 46.26 | 989,597 | +0.01(+0.02%) |
Mar 14, 2019 | 46.27 | 46.27 | 46.25 | 46.25 | 1,590,698 | +0.00(+0.00%) |
Mar 13, 2019 | 46.24 | 46.27 | 46.24 | 46.25 | 1,893,977 | +0.01(+0.02%) |
Mar 12, 2019 | 46.24 | 46.26 | 46.24 | 46.24 | 3,365,524 | +0.00(+0.00%) |
Mar 11, 2019 | 46.25 | 46.26 | 46.23 | 46.24 | 1,331,460 | +0.00(+0.00%) |
Mar 08, 2019 | 46.21 | 46.24 | 46.21 | 46.24 | 1,144,218 | +0.03(+0.06%) |
Mar 07, 2019 | 46.22 | 46.23 | 46.21 | 46.21 | 1,251,403 | -0.00(-0.01%) |
Mar 06, 2019 | 46.21 | 46.23 | 46.20 | 46.22 | 2,022,141 | +0.01(+0.03%) |
Mar 05, 2019 | 46.22 | 46.22 | 46.20 | 46.20 | 1,391,754 | -0.01(-0.02%) |
Mar 04, 2019 | 46.20 | 46.21 | 46.19 | 46.21 | 1,895,158 | +0.01(+0.03%) |
Mar 01, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 2,327,364 | +0.01(+0.03%) |
Feb 28, 2019 | 46.19 | 46.20 | 46.19 | 46.19 | 1,528,826 | -0.11(-0.24%) |
Feb 27, 2019 | 46.29 | 46.31 | 46.28 | 46.30 | 1,561,231 | +0.01(+0.02%) |
Feb 26, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 2,115,961 | +0.03(+0.06%) |
Feb 25, 2019 | 46.29 | 46.29 | 46.26 | 46.26 | 1,771,700 | -0.02(-0.04%) |
Feb 22, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,265,458 | +0.00(+0.00%) |
Feb 21, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,234,676 | +0.03(+0.06%) |
Feb 20, 2019 | 46.26 | 46.27 | 46.24 | 46.25 | 1,461,930 | +0.01(+0.02%) |
Feb 19, 2019 | 46.25 | 46.26 | 46.24 | 46.24 | 1,535,252 | -0.01(-0.02%) |
Feb 15, 2019 | 46.22 | 46.26 | 46.22 | 46.25 | 1,758,027 | +0.02(+0.05%) |
Feb 14, 2019 | 46.24 | 46.24 | 46.22 | 46.23 | 1,722,016 | -0.00(-0.01%) |
Feb 13, 2019 | 46.22 | 46.24 | 46.21 | 46.23 | 1,454,113 | +0.00(+0.00%) |
Feb 12, 2019 | 46.22 | 46.23 | 46.20 | 46.23 | 1,797,025 | +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 | 1,599,165 | +0.00(+0.00%) |
Feb 07, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 1,979,842 | +0.05(+0.10%) |
Feb 06, 2019 | 46.18 | 46.19 | 46.16 | 46.16 | 2,357,225 | -0.03(-0.06%) |
Feb 05, 2019 | 46.18 | 46.19 | 46.15 | 46.19 | 2,482,681 | +0.02(+0.04%) |
Feb 04, 2019 | 46.19 | 46.19 | 46.15 | 46.17 | 1,858,822 | -0.01(-0.03%) |