Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.37 | 46.39 | 46.37 | 46.39 | 1,855,677 | -0.09(-0.20%) |
Jan 30, 2019 | 46.48 | 46.49 | 46.47 | 46.49 | 1,407,165 | +0.01(+0.02%) |
Jan 29, 2019 | 46.44 | 46.48 | 46.43 | 46.48 | 2,931,657 | +0.04(+0.08%) |
Jan 28, 2019 | 46.46 | 46.46 | 46.44 | 46.44 | 1,318,236 | +0.00(+0.00%) |
Jan 25, 2019 | 46.43 | 46.45 | 46.42 | 46.44 | 1,746,449 | +0.02(+0.04%) |
Jan 24, 2019 | 46.44 | 46.44 | 46.42 | 46.42 | 1,832,128 | +0.01(+0.02%) |
Jan 23, 2019 | 46.42 | 46.43 | 46.39 | 46.41 | 2,095,525 | +0.02(+0.04%) |
Jan 22, 2019 | 46.41 | 46.41 | 46.38 | 46.39 | 1,736,778 | +0.00(+0.01%) |
Jan 18, 2019 | 46.38 | 46.40 | 46.37 | 46.39 | 1,699,038 | +0.01(+0.02%) |
Jan 17, 2019 | 46.37 | 46.38 | 46.36 | 46.38 | 1,530,755 | +0.01(+0.03%) |
Jan 16, 2019 | 46.38 | 46.38 | 46.37 | 46.37 | 1,929,564 | -0.01(-0.02%) |
Jan 15, 2019 | 46.37 | 46.38 | 46.35 | 46.38 | 1,051,220 | +0.03(+0.06%) |
Jan 14, 2019 | 46.36 | 46.37 | 46.34 | 46.35 | 2,189,640 | -0.01(-0.02%) |
Jan 11, 2019 | 46.35 | 46.36 | 46.34 | 46.36 | 1,469,663 | +0.01(+0.02%) |
Jan 10, 2019 | 46.32 | 46.35 | 46.32 | 46.35 | 1,973,381 | +0.05(+0.10%) |
Jan 09, 2019 | 46.31 | 46.32 | 46.29 | 46.30 | 2,133,343 | +0.00(+0.00%) |
Jan 08, 2019 | 46.31 | 46.31 | 46.28 | 46.30 | 2,914,476 | +0.00(+0.00%) |
Jan 07, 2019 | 46.30 | 46.32 | 46.28 | 46.30 | 1,720,480 | -0.01(-0.02%) |
Jan 04, 2019 | 46.30 | 46.32 | 46.28 | 46.31 | 2,268,847 | +0.00(+0.00%) |
Jan 03, 2019 | 46.29 | 46.31 | 46.27 | 46.31 | 1,722,421 | +0.04(+0.08%) |
Jan 02, 2019 | 46.31 | 46.31 | 46.27 | 46.27 | 7,274,130 | -0.04(-0.08%) |
Dec 31, 2018 | 46.31 | 46.31 | 46.28 | 46.31 | 3,976,329 | +0.01(+0.02%) |
Dec 28, 2018 | 46.29 | 46.30 | 46.28 | 46.30 | 2,885,745 | -0.06(-0.14%) |
Dec 27, 2018 | 46.38 | 46.38 | 46.36 | 46.37 | 7,937,674 | +0.02(+0.04%) |
Dec 26, 2018 | 46.38 | 46.38 | 46.35 | 46.35 | 3,499,195 | -0.02(-0.04%) |
Dec 24, 2018 | 46.38 | 46.38 | 46.34 | 46.37 | 1,783,037 | -0.01(-0.02%) |
Dec 21, 2018 | 46.37 | 46.39 | 46.33 | 46.38 | 6,258,924 | +0.02(+0.04%) |
Dec 20, 2018 | 46.36 | 46.36 | 46.34 | 46.36 | 3,545,557 | +0.00(+0.00%) |
Dec 19, 2018 | 46.36 | 46.36 | 46.34 | 46.36 | 2,083,568 | +0.00(+0.01%) |
Dec 18, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 1,805,427 | +0.01(+0.03%) |
Dec 17, 2018 | 46.34 | 46.35 | 46.32 | 46.34 | 2,457,905 | +0.02(+0.04%) |
Dec 14, 2018 | 46.34 | 46.34 | 46.31 | 46.32 | 7,564,486 | -0.01(-0.02%) |
Dec 13, 2018 | 46.32 | 46.33 | 46.31 | 46.33 | 1,467,483 | +0.00(+0.00%) |
Dec 12, 2018 | 46.32 | 46.33 | 46.32 | 46.33 | 1,629,926 | +0.01(+0.02%) |
Dec 11, 2018 | 46.33 | 46.33 | 46.32 | 46.32 | 2,055,922 | -0.01(-0.02%) |
Dec 10, 2018 | 46.32 | 46.33 | 46.30 | 46.33 | 1,906,615 | +0.01(+0.02%) |
Dec 07, 2018 | 46.32 | 46.32 | 46.31 | 46.32 | 1,632,033 | -0.01(-0.02%) |
Dec 06, 2018 | 46.34 | 46.34 | 46.31 | 46.33 | 3,415,758 | -0.01(-0.02%) |
Dec 04, 2018 | 46.31 | 46.34 | 46.30 | 46.34 | 2,187,554 | +0.04(+0.08%) |
Dec 03, 2018 | 46.32 | 46.33 | 46.30 | 46.30 | 1,518,890 | -0.02(-0.04%) |
Nov 30, 2018 | 46.32 | 46.32 | 46.31 | 46.32 | 3,359,540 | -0.08(-0.18%) |
Nov 29, 2018 | 46.41 | 46.41 | 46.39 | 46.40 | 1,318,943 | -0.01(-0.02%) |
Nov 28, 2018 | 46.41 | 46.41 | 46.39 | 46.41 | 933,895 | +0.01(+0.02%) |
Nov 27, 2018 | 46.41 | 46.41 | 46.40 | 46.40 | 913,938 | -0.01(-0.02%) |
Nov 26, 2018 | 46.41 | 46.41 | 46.39 | 46.41 | 1,295,955 | +0.01(+0.02%) |
Nov 23, 2018 | 46.39 | 46.40 | 46.38 | 46.40 | 348,553 | +0.01(+0.02%) |
Nov 21, 2018 | 46.39 | 46.39 | 46.39 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 46.39 | 46.40 | 46.38 | 46.39 | 3,187,419 | +0.00(+0.00%) |
Nov 19, 2018 | 46.39 | 46.39 | 46.38 | 46.39 | 2,654,856 | +0.01(+0.02%) |
Nov 16, 2018 | 46.38 | 46.38 | 46.37 | 46.38 | 6,302,655 | +0.00(+0.00%) |
Nov 15, 2018 | 46.38 | 46.38 | 46.38 | 46.38 | 1,199,872 | +0.00(+0.00%) |
Nov 14, 2018 | 46.38 | 46.38 | 46.38 | 46.38 | 1,192,095 | +0.01(+0.02%) |
Nov 13, 2018 | 46.38 | 46.38 | 46.37 | 46.38 | 3,798,075 | +0.01(+0.02%) |
Nov 12, 2018 | 46.37 | 46.37 | 46.36 | 46.37 | 1,292,238 | +0.02(+0.04%) |
Nov 09, 2018 | 46.36 | 46.36 | 46.35 | 46.35 | 662,035 | -0.00(-0.01%) |
Nov 08, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 1,071,471 | +0.00(+0.01%) |
Nov 07, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 3,052,609 | +0.00(+0.00%) |
Nov 06, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 911,660 | -0.00(-0.01%) |
Nov 05, 2018 | 46.36 | 46.36 | 46.34 | 46.35 | 1,775,371 | +0.00(+0.01%) |
Nov 02, 2018 | 46.35 | 46.35 | 46.34 | 46.35 | 1,725,125 | +0.00(+0.00%) |