Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.15 | 46.19 | 46.13 | 46.19 | 475,664 | +0.04(+0.08%) |
Apr 29, 2019 | 46.18 | 46.19 | 46.12 | 46.16 | 531,586 | -0.04(-0.10%) |
Apr 26, 2019 | 46.21 | 46.22 | 46.19 | 46.20 | 882,003 | +0.06(+0.13%) |
Apr 25, 2019 | 46.12 | 46.14 | 46.10 | 46.14 | 604,334 | +0.02(+0.04%) |
Apr 24, 2019 | 46.10 | 46.13 | 46.10 | 46.12 | 591,787 | +0.07(+0.15%) |
Apr 23, 2019 | 46.03 | 46.07 | 46.03 | 46.05 | 821,791 | +0.05(+0.12%) |
Apr 22, 2019 | 46.04 | 46.05 | 46.00 | 46.00 | 791,664 | -0.02(-0.04%) |
Apr 18, 2019 | 46.03 | 46.07 | 46.02 | 46.02 | 1,005,196 | -0.02(-0.04%) |
Apr 17, 2019 | 46.02 | 46.06 | 46.01 | 46.03 | 839,606 | +0.02(+0.04%) |
Apr 16, 2019 | 46.04 | 46.05 | 45.97 | 46.02 | 687,878 | -0.04(-0.08%) |
Apr 15, 2019 | 46.06 | 46.10 | 46.04 | 46.05 | 635,381 | -0.04(-0.10%) |
Apr 12, 2019 | 46.12 | 46.13 | 46.09 | 46.10 | 512,986 | -0.05(-0.12%) |
Apr 11, 2019 | 46.18 | 46.19 | 46.14 | 46.15 | 1,558,177 | -0.04(-0.08%) |
Apr 10, 2019 | 46.14 | 46.19 | 46.12 | 46.18 | 726,186 | +0.07(+0.15%) |
Apr 09, 2019 | 46.16 | 46.17 | 46.10 | 46.11 | 1,274,954 | -0.01(-0.02%) |
Apr 08, 2019 | 46.16 | 46.16 | 46.11 | 46.12 | 570,035 | -0.01(-0.02%) |
Apr 05, 2019 | 46.10 | 46.16 | 46.09 | 46.13 | 504,856 | +0.03(+0.06%) |
Apr 04, 2019 | 46.06 | 46.10 | 46.04 | 46.10 | 525,655 | +0.04(+0.10%) |
Apr 03, 2019 | 46.07 | 46.10 | 46.05 | 46.06 | 985,627 | -0.06(-0.13%) |
Apr 02, 2019 | 46.10 | 46.12 | 46.07 | 46.12 | 581,534 | +0.09(+0.19%) |
Apr 01, 2019 | 46.17 | 46.19 | 46.02 | 46.03 | 1,132,177 | -0.20(-0.44%) |
Mar 29, 2019 | 46.22 | 46.24 | 46.18 | 46.24 | 430,768 | -0.03(-0.06%) |
Mar 28, 2019 | 46.25 | 46.26 | 46.19 | 46.26 | 587,606 | +0.01(+0.02%) |
Mar 27, 2019 | 46.27 | 46.33 | 46.25 | 46.26 | 436,997 | +0.04(+0.08%) |
Mar 26, 2019 | 46.19 | 46.24 | 46.14 | 46.22 | 463,242 | +0.04(+0.08%) |
Mar 25, 2019 | 46.14 | 46.23 | 46.11 | 46.18 | 461,519 | +0.04(+0.08%) |
Mar 22, 2019 | 46.11 | 46.19 | 46.09 | 46.15 | 1,120,066 | +0.12(+0.27%) |
Mar 21, 2019 | 46.02 | 46.03 | 46.00 | 46.03 | 1,130,975 | +0.04(+0.08%) |
Mar 20, 2019 | 45.89 | 46.03 | 45.87 | 45.99 | 385,826 | +0.10(+0.21%) |
Mar 19, 2019 | 45.87 | 45.91 | 45.84 | 45.89 | 488,904 | +0.02(+0.05%) |
Mar 18, 2019 | 45.86 | 45.88 | 45.84 | 45.87 | 642,318 | +0.01(+0.03%) |
Mar 15, 2019 | 45.85 | 45.88 | 45.83 | 45.86 | 383,320 | +0.03(+0.06%) |
Mar 14, 2019 | 45.85 | 45.85 | 45.80 | 45.83 | 471,797 | -0.02(-0.04%) |
Mar 13, 2019 | 45.84 | 45.87 | 45.80 | 45.85 | 646,940 | +0.00(+0.00%) |
Mar 12, 2019 | 45.79 | 45.86 | 45.78 | 45.85 | 486,791 | +0.11(+0.23%) |
Mar 11, 2019 | 45.76 | 45.78 | 45.73 | 45.74 | 1,963,766 | -0.01(-0.02%) |
Mar 08, 2019 | 45.73 | 45.78 | 45.71 | 45.75 | 433,826 | +0.04(+0.10%) |
Mar 07, 2019 | 45.65 | 45.73 | 45.65 | 45.71 | 523,916 | +0.06(+0.14%) |
Mar 06, 2019 | 45.59 | 45.65 | 45.59 | 45.65 | 434,906 | +0.08(+0.17%) |
Mar 05, 2019 | 45.55 | 45.60 | 45.53 | 45.57 | 2,236,755 | +0.02(+0.04%) |
Mar 04, 2019 | 45.54 | 45.60 | 45.53 | 45.55 | 539,764 | +0.04(+0.10%) |
Mar 01, 2019 | 45.54 | 45.58 | 45.50 | 45.50 | 532,459 | -0.09(-0.20%) |
Feb 28, 2019 | 45.63 | 45.63 | 45.56 | 45.60 | 1,423,592 | -0.05(-0.12%) |
Feb 27, 2019 | 45.67 | 45.67 | 45.61 | 45.65 | 721,040 | -0.04(-0.10%) |
Feb 26, 2019 | 45.66 | 45.69 | 45.63 | 45.69 | 459,156 | +0.06(+0.13%) |
Feb 25, 2019 | 45.66 | 45.69 | 45.62 | 45.63 | 1,929,319 | -0.05(-0.12%) |
Feb 22, 2019 | 45.63 | 45.71 | 45.62 | 45.69 | 920,213 | +0.08(+0.17%) |
Feb 21, 2019 | 45.62 | 45.62 | 45.58 | 45.61 | 2,950,736 | -0.07(-0.15%) |
Feb 20, 2019 | 45.67 | 45.69 | 45.63 | 45.68 | 2,894,937 | +0.04(+0.08%) |
Feb 19, 2019 | 45.60 | 45.67 | 45.58 | 45.64 | 610,728 | +0.04(+0.08%) |
Feb 15, 2019 | 45.56 | 45.61 | 45.54 | 45.61 | 821,019 | +0.04(+0.10%) |
Feb 14, 2019 | 45.59 | 45.62 | 45.56 | 45.56 | 782,062 | +0.03(+0.06%) |
Feb 13, 2019 | 45.54 | 45.54 | 45.47 | 45.54 | 437,516 | -0.06(-0.14%) |
Feb 12, 2019 | 45.58 | 45.61 | 45.56 | 45.60 | 970,264 | +0.03(+0.06%) |
Feb 11, 2019 | 45.57 | 45.59 | 45.54 | 45.57 | 731,710 | -0.04(-0.10%) |
Feb 08, 2019 | 45.58 | 45.62 | 45.57 | 45.61 | 1,760,526 | +0.04(+0.10%) |
Feb 07, 2019 | 45.59 | 45.61 | 45.54 | 45.57 | 593,894 | +0.02(+0.04%) |
Feb 06, 2019 | 45.58 | 45.58 | 45.51 | 45.55 | 614,904 | +0.02(+0.04%) |
Feb 05, 2019 | 45.50 | 45.54 | 45.50 | 45.54 | 1,101,450 | +0.08(+0.17%) |
Feb 04, 2019 | 45.43 | 45.48 | 45.42 | 45.46 | 582,795 | -0.04(-0.10%) |