Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.70 | 44.74 | 44.69 | 44.72 | 44,130 | +0.05(+0.12%) |
Apr 29, 2019 | 44.66 | 44.71 | 44.66 | 44.67 | 39,805 | -0.03(-0.06%) |
Apr 26, 2019 | 44.70 | 44.73 | 44.69 | 44.70 | 22,071 | +0.00(+0.00%) |
Apr 25, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 37,517 | +0.03(+0.06%) |
Apr 24, 2019 | 44.66 | 44.70 | 44.66 | 44.67 | 27,666 | +0.05(+0.12%) |
Apr 23, 2019 | 44.60 | 44.65 | 44.60 | 44.62 | 27,463 | +0.04(+0.10%) |
Apr 22, 2019 | 44.59 | 44.63 | 44.58 | 44.58 | 21,034 | +0.02(+0.04%) |
Apr 18, 2019 | 44.58 | 44.59 | 44.56 | 44.56 | 60,289 | +0.01(+0.02%) |
Apr 17, 2019 | 44.53 | 44.55 | 44.50 | 44.55 | 31,783 | +0.03(+0.06%) |
Apr 16, 2019 | 44.55 | 44.55 | 44.52 | 44.52 | 17,742 | -0.04(-0.10%) |
Apr 15, 2019 | 44.55 | 44.57 | 44.52 | 44.57 | 21,600 | +0.01(+0.02%) |
Apr 12, 2019 | 44.51 | 44.57 | 44.51 | 44.56 | 11,964 | +0.00(+0.00%) |
Apr 11, 2019 | 44.59 | 44.59 | 44.56 | 44.56 | 34,121 | -0.06(-0.13%) |
Apr 10, 2019 | 44.56 | 44.63 | 44.56 | 44.62 | 19,058 | +0.13(+0.29%) |
Apr 09, 2019 | 44.51 | 44.55 | 44.49 | 44.49 | 23,916 | -0.03(-0.06%) |
Apr 08, 2019 | 44.51 | 44.53 | 44.49 | 44.51 | 44,935 | +0.00(+0.00%) |
Apr 05, 2019 | 44.48 | 44.51 | 44.48 | 44.51 | 37,404 | +0.00(+0.00%) |
Apr 04, 2019 | 44.50 | 44.52 | 44.48 | 44.51 | 88,227 | +0.04(+0.10%) |
Apr 03, 2019 | 44.51 | 44.53 | 44.47 | 44.47 | 150,221 | -0.07(-0.15%) |
Apr 02, 2019 | 44.52 | 44.54 | 44.51 | 44.54 | 62,025 | +0.02(+0.04%) |
Apr 01, 2019 | 44.56 | 44.56 | 44.50 | 44.52 | 44,648 | +0.01(+0.02%) |
Mar 29, 2019 | 44.54 | 44.55 | 44.51 | 44.51 | 29,505 | +0.02(+0.04%) |
Mar 28, 2019 | 44.47 | 44.51 | 44.47 | 44.50 | 35,830 | -0.05(-0.12%) |
Mar 27, 2019 | 44.55 | 44.58 | 44.54 | 44.55 | 65,141 | +0.00(+0.00%) |
Mar 26, 2019 | 44.54 | 44.59 | 44.54 | 44.55 | 27,275 | -0.03(-0.08%) |
Mar 25, 2019 | 44.53 | 44.64 | 44.53 | 44.58 | 64,928 | +0.04(+0.10%) |
Mar 22, 2019 | 44.54 | 44.56 | 44.51 | 44.54 | 33,687 | +0.05(+0.12%) |
Mar 21, 2019 | 44.51 | 44.54 | 44.49 | 44.49 | 61,133 | -0.05(-0.12%) |
Mar 20, 2019 | 44.36 | 44.55 | 44.36 | 44.54 | 38,905 | +0.16(+0.35%) |
Mar 19, 2019 | 44.38 | 44.40 | 44.38 | 44.39 | 33,994 | +0.00(+0.00%) |
Mar 18, 2019 | 44.37 | 44.42 | 44.37 | 44.39 | 39,201 | -0.02(-0.04%) |
Mar 15, 2019 | 44.34 | 44.40 | 44.34 | 44.40 | 31,712 | +0.04(+0.10%) |
Mar 14, 2019 | 44.33 | 44.38 | 44.33 | 44.36 | 15,284 | +0.01(+0.02%) |
Mar 13, 2019 | 44.30 | 44.35 | 44.30 | 44.35 | 28,503 | +0.03(+0.08%) |
Mar 12, 2019 | 44.26 | 44.32 | 44.26 | 44.32 | 26,602 | +0.03(+0.06%) |
Mar 11, 2019 | 44.25 | 44.29 | 44.25 | 44.29 | 83,503 | +0.04(+0.10%) |
Mar 08, 2019 | 44.20 | 44.27 | 44.20 | 44.25 | 179,937 | +0.00(+0.00%) |
Mar 07, 2019 | 44.19 | 44.26 | 44.19 | 44.25 | 76,520 | +0.09(+0.19%) |
Mar 06, 2019 | 44.12 | 44.18 | 44.12 | 44.16 | 24,277 | +0.06(+0.14%) |
Mar 05, 2019 | 44.10 | 44.15 | 44.10 | 44.10 | 119,706 | -0.03(-0.06%) |
Mar 04, 2019 | 44.11 | 44.17 | 44.11 | 44.13 | 19,717 | +0.03(+0.06%) |
Mar 01, 2019 | 44.14 | 44.18 | 44.10 | 44.10 | 26,717 | -0.08(-0.18%) |
Feb 28, 2019 | 44.20 | 44.20 | 44.14 | 44.18 | 18,955 | -0.04(-0.10%) |
Feb 27, 2019 | 44.20 | 44.22 | 44.18 | 44.22 | 55,189 | +0.02(+0.04%) |
Feb 26, 2019 | 44.20 | 44.24 | 44.20 | 44.20 | 36,835 | +0.04(+0.10%) |
Feb 25, 2019 | 44.17 | 44.22 | 44.16 | 44.16 | 40,442 | -0.06(-0.14%) |
Feb 22, 2019 | 44.17 | 44.24 | 44.17 | 44.22 | 55,874 | +0.07(+0.16%) |
Feb 21, 2019 | 44.17 | 44.17 | 44.12 | 44.15 | 32,388 | -0.01(-0.02%) |
Feb 20, 2019 | 44.17 | 44.20 | 44.16 | 44.16 | 25,151 | -0.01(-0.02%) |
Feb 19, 2019 | 44.13 | 44.17 | 44.13 | 44.17 | 20,098 | +0.04(+0.10%) |
Feb 15, 2019 | 44.13 | 44.15 | 44.12 | 44.13 | 54,132 | +0.02(+0.04%) |
Feb 14, 2019 | 44.11 | 44.14 | 44.10 | 44.11 | 32,293 | +0.06(+0.14%) |
Feb 13, 2019 | 44.05 | 44.09 | 44.05 | 44.05 | 22,312 | +0.00(+0.00%) |
Feb 12, 2019 | 44.04 | 44.07 | 44.04 | 44.05 | 27,785 | +0.03(+0.06%) |
Feb 11, 2019 | 44.03 | 44.05 | 44.02 | 44.02 | 31,715 | -0.05(-0.12%) |
Feb 08, 2019 | 44.08 | 44.10 | 44.08 | 44.08 | 24,510 | +0.03(+0.06%) |
Feb 07, 2019 | 44.05 | 44.10 | 44.04 | 44.05 | 93,823 | -0.01(-0.02%) |
Feb 06, 2019 | 44.06 | 44.08 | 44.04 | 44.06 | 36,218 | +0.02(+0.04%) |
Feb 05, 2019 | 44.02 | 44.06 | 44.02 | 44.04 | 50,934 | +0.02(+0.04%) |
Feb 04, 2019 | 44.02 | 44.07 | 44.02 | 44.02 | 33,430 | -0.08(-0.18%) |