Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.21 | 48.27 | 48.19 | 48.23 | 1,225,338 | -0.07(-0.14%) |
Mar 28, 2019 | 48.28 | 48.30 | 48.25 | 48.30 | 1,335,735 | +0.03(+0.07%) |
Mar 27, 2019 | 48.27 | 48.30 | 48.22 | 48.26 | 1,050,667 | +0.09(+0.18%) |
Mar 26, 2019 | 48.17 | 48.21 | 48.14 | 48.17 | 1,670,244 | -0.08(-0.16%) |
Mar 25, 2019 | 48.20 | 48.26 | 48.18 | 48.25 | 1,208,886 | +0.08(+0.16%) |
Mar 22, 2019 | 48.17 | 48.21 | 48.16 | 48.17 | 1,698,081 | +0.13(+0.27%) |
Mar 21, 2019 | 48.03 | 48.06 | 48.02 | 48.05 | 1,019,770 | +0.14(+0.29%) |
Mar 20, 2019 | 47.86 | 47.95 | 47.85 | 47.91 | 1,087,656 | +0.04(+0.08%) |
Mar 19, 2019 | 47.83 | 47.87 | 47.81 | 47.87 | 1,268,739 | +0.02(+0.05%) |
Mar 18, 2019 | 47.82 | 47.86 | 47.81 | 47.85 | 1,490,328 | +0.03(+0.05%) |
Mar 15, 2019 | 47.82 | 47.83 | 47.79 | 47.82 | 919,466 | +0.03(+0.07%) |
Mar 14, 2019 | 47.79 | 47.82 | 47.78 | 47.79 | 920,729 | +0.01(+0.02%) |
Mar 13, 2019 | 47.80 | 47.81 | 47.77 | 47.78 | 1,019,376 | +0.01(+0.02%) |
Mar 12, 2019 | 47.74 | 47.79 | 47.73 | 47.77 | 1,125,952 | +0.03(+0.05%) |
Mar 11, 2019 | 47.77 | 47.77 | 47.72 | 47.74 | 1,071,159 | -0.05(-0.11%) |
Mar 08, 2019 | 47.75 | 47.79 | 47.73 | 47.79 | 1,232,161 | +0.04(+0.09%) |
Mar 07, 2019 | 47.69 | 47.75 | 47.67 | 47.75 | 971,153 | +0.15(+0.31%) |
Mar 06, 2019 | 47.53 | 47.61 | 47.53 | 47.60 | 1,051,558 | +0.12(+0.26%) |
Mar 05, 2019 | 47.43 | 47.48 | 47.43 | 47.48 | 1,224,310 | +0.07(+0.15%) |
Mar 04, 2019 | 47.40 | 47.44 | 47.37 | 47.41 | 1,739,450 | +0.06(+0.13%) |
Mar 01, 2019 | 47.36 | 47.37 | 47.34 | 47.35 | 1,912,712 | -0.04(-0.08%) |
Feb 28, 2019 | 47.40 | 47.42 | 47.37 | 47.39 | 1,170,474 | -0.04(-0.09%) |
Feb 27, 2019 | 47.49 | 47.49 | 47.43 | 47.43 | 1,306,697 | -0.09(-0.20%) |
Feb 26, 2019 | 47.54 | 47.56 | 47.51 | 47.53 | 1,446,864 | +0.01(+0.02%) |
Feb 25, 2019 | 47.51 | 47.54 | 47.50 | 47.52 | 2,195,672 | -0.03(-0.05%) |
Feb 22, 2019 | 47.53 | 47.55 | 47.50 | 47.55 | 1,168,386 | +0.06(+0.13%) |
Feb 21, 2019 | 47.45 | 47.49 | 47.43 | 47.49 | 988,966 | -0.01(-0.02%) |
Feb 20, 2019 | 47.49 | 47.51 | 47.47 | 47.49 | 1,250,294 | +0.02(+0.04%) |
Feb 19, 2019 | 47.46 | 47.49 | 47.46 | 47.48 | 1,544,627 | +0.04(+0.09%) |
Feb 15, 2019 | 47.43 | 47.45 | 47.42 | 47.43 | 1,536,436 | -0.03(-0.05%) |
Feb 14, 2019 | 47.47 | 47.48 | 47.45 | 47.46 | 1,522,877 | +0.07(+0.15%) |
Feb 13, 2019 | 47.37 | 47.40 | 47.34 | 47.39 | 10,425,071 | +0.02(+0.04%) |
Feb 12, 2019 | 47.39 | 47.40 | 47.35 | 47.37 | 8,400,685 | -0.02(-0.04%) |
Feb 11, 2019 | 47.38 | 47.42 | 47.37 | 47.39 | 5,187,515 | -0.03(-0.07%) |
Feb 08, 2019 | 47.37 | 47.43 | 47.37 | 47.43 | 5,886,837 | +0.05(+0.11%) |
Feb 07, 2019 | 47.37 | 47.38 | 47.35 | 47.37 | 5,356,179 | +0.04(+0.09%) |
Feb 06, 2019 | 47.37 | 47.37 | 47.30 | 47.33 | 11,478,789 | +0.00(+0.00%) |
Feb 05, 2019 | 47.31 | 47.34 | 47.30 | 47.33 | 5,770,202 | +0.06(+0.13%) |
Feb 04, 2019 | 47.24 | 47.29 | 47.24 | 47.27 | 9,772,081 | -0.02(-0.04%) |
Feb 01, 2019 | 47.30 | 47.30 | 47.24 | 47.29 | 9,181,582 | -0.01(-0.01%) |
Jan 31, 2019 | 47.31 | 47.34 | 47.28 | 47.29 | 11,297,638 | +0.05(+0.11%) |
Jan 30, 2019 | 47.20 | 47.27 | 47.19 | 47.24 | 1,157,093 | +0.03(+0.05%) |
Jan 29, 2019 | 47.20 | 47.22 | 47.17 | 47.22 | 2,331,100 | +0.10(+0.22%) |
Jan 28, 2019 | 47.16 | 47.18 | 47.10 | 47.11 | 2,724,291 | -0.04(-0.09%) |
Jan 25, 2019 | 47.19 | 47.19 | 47.15 | 47.15 | 1,148,451 | -0.02(-0.04%) |
Jan 24, 2019 | 47.14 | 47.17 | 47.11 | 47.17 | 1,746,837 | +0.12(+0.26%) |
Jan 23, 2019 | 47.02 | 47.06 | 47.01 | 47.05 | 1,549,704 | +0.03(+0.07%) |
Jan 22, 2019 | 47.01 | 47.02 | 46.97 | 47.02 | 2,604,719 | +0.09(+0.18%) |
Jan 18, 2019 | 46.92 | 46.95 | 46.90 | 46.93 | 1,534,590 | -0.02(-0.04%) |
Jan 17, 2019 | 46.96 | 46.96 | 46.92 | 46.95 | 2,177,485 | +0.02(+0.04%) |
Jan 16, 2019 | 46.85 | 46.95 | 46.83 | 46.93 | 9,835,584 | +0.06(+0.13%) |
Jan 15, 2019 | 46.87 | 46.89 | 46.84 | 46.87 | 1,699,063 | +0.08(+0.17%) |
Jan 14, 2019 | 46.84 | 46.86 | 46.78 | 46.79 | 1,552,607 | +0.00(+0.00%) |
Jan 11, 2019 | 46.84 | 46.84 | 46.76 | 46.79 | 1,337,292 | +0.05(+0.11%) |
Jan 10, 2019 | 46.78 | 46.80 | 46.74 | 46.74 | 2,849,182 | +0.02(+0.04%) |
Jan 09, 2019 | 46.72 | 46.77 | 46.72 | 46.72 | 1,290,451 | +0.03(+0.06%) |
Jan 08, 2019 | 46.70 | 46.72 | 46.67 | 46.70 | 1,198,232 | -0.03(-0.07%) |
Jan 07, 2019 | 46.83 | 46.83 | 46.73 | 46.73 | 1,819,259 | -0.11(-0.24%) |
Jan 04, 2019 | 46.87 | 46.89 | 46.81 | 46.84 | 2,417,043 | -0.04(-0.09%) |
Jan 03, 2019 | 46.89 | 46.96 | 46.88 | 46.89 | 2,032,877 | +0.00(+0.00%) |