Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.98 | 45.06 | 44.97 | 45.06 | 442,239 | +0.07(+0.15%) |
Apr 29, 2019 | 45.02 | 45.02 | 44.96 | 44.99 | 550,172 | -0.07(-0.15%) |
Apr 26, 2019 | 45.05 | 45.06 | 45.03 | 45.06 | 418,237 | +0.10(+0.21%) |
Apr 25, 2019 | 44.97 | 44.99 | 44.94 | 44.97 | 555,123 | +0.00(+0.00%) |
Apr 24, 2019 | 44.93 | 44.98 | 44.92 | 44.97 | 744,812 | +0.10(+0.21%) |
Apr 23, 2019 | 44.82 | 44.88 | 44.82 | 44.87 | 911,407 | +0.05(+0.12%) |
Apr 22, 2019 | 44.83 | 44.84 | 44.78 | 44.82 | 1,331,669 | -0.03(-0.06%) |
Apr 18, 2019 | 44.86 | 44.88 | 44.82 | 44.84 | 339,042 | +0.03(+0.06%) |
Apr 17, 2019 | 44.83 | 44.84 | 44.79 | 44.82 | 677,367 | -0.01(-0.02%) |
Apr 16, 2019 | 44.85 | 44.85 | 44.80 | 44.83 | 574,401 | -0.07(-0.16%) |
Apr 15, 2019 | 44.89 | 44.90 | 44.86 | 44.90 | 491,186 | +0.01(+0.02%) |
Apr 12, 2019 | 44.90 | 44.93 | 44.87 | 44.89 | 797,450 | -0.09(-0.19%) |
Apr 11, 2019 | 44.98 | 44.99 | 44.94 | 44.98 | 405,602 | -0.04(-0.10%) |
Apr 10, 2019 | 44.97 | 45.03 | 44.97 | 45.02 | 565,006 | +0.08(+0.17%) |
Apr 09, 2019 | 44.93 | 44.97 | 44.92 | 44.94 | 785,503 | +0.03(+0.08%) |
Apr 08, 2019 | 44.92 | 44.92 | 44.89 | 44.91 | 593,489 | -0.01(-0.02%) |
Apr 05, 2019 | 44.88 | 44.94 | 44.87 | 44.91 | 1,101,487 | +0.03(+0.08%) |
Apr 04, 2019 | 44.86 | 44.89 | 44.83 | 44.88 | 735,850 | +0.03(+0.08%) |
Apr 03, 2019 | 44.82 | 44.87 | 44.82 | 44.84 | 875,997 | -0.08(-0.17%) |
Apr 02, 2019 | 44.91 | 44.92 | 44.87 | 44.92 | 1,083,680 | +0.02(+0.04%) |
Apr 01, 2019 | 45.03 | 45.03 | 44.87 | 44.91 | 1,079,730 | -0.19(-0.41%) |
Mar 29, 2019 | 45.01 | 45.09 | 45.00 | 45.09 | 752,695 | -0.02(-0.04%) |
Mar 28, 2019 | 45.10 | 45.12 | 45.04 | 45.11 | 587,488 | +0.01(+0.02%) |
Mar 27, 2019 | 45.07 | 45.13 | 45.05 | 45.10 | 461,019 | +0.07(+0.15%) |
Mar 26, 2019 | 44.94 | 45.05 | 44.92 | 45.03 | 768,645 | +0.06(+0.14%) |
Mar 25, 2019 | 44.93 | 45.04 | 44.88 | 44.97 | 537,979 | +0.06(+0.14%) |
Mar 22, 2019 | 44.81 | 44.94 | 44.80 | 44.91 | 572,747 | +0.23(+0.51%) |
Mar 21, 2019 | 44.68 | 44.70 | 44.66 | 44.68 | 739,903 | +0.01(+0.02%) |
Mar 20, 2019 | 44.52 | 44.67 | 44.49 | 44.67 | 632,871 | +0.17(+0.39%) |
Mar 19, 2019 | 44.47 | 44.53 | 44.45 | 44.50 | 420,328 | -0.01(-0.02%) |
Mar 18, 2019 | 44.51 | 44.53 | 44.49 | 44.51 | 518,062 | +0.01(+0.02%) |
Mar 15, 2019 | 44.52 | 44.56 | 44.49 | 44.50 | 564,118 | +0.06(+0.14%) |
Mar 14, 2019 | 44.49 | 44.49 | 44.40 | 44.44 | 542,828 | -0.05(-0.12%) |
Mar 13, 2019 | 44.50 | 44.51 | 44.47 | 44.49 | 1,675,520 | -0.03(-0.08%) |
Mar 12, 2019 | 44.45 | 44.53 | 44.43 | 44.53 | 431,769 | +0.09(+0.20%) |
Mar 11, 2019 | 44.44 | 44.44 | 44.40 | 44.44 | 1,116,333 | +0.02(+0.04%) |
Mar 08, 2019 | 44.37 | 44.42 | 44.34 | 44.42 | 568,951 | +0.06(+0.14%) |
Mar 07, 2019 | 44.34 | 44.37 | 44.30 | 44.36 | 498,631 | +0.10(+0.22%) |
Mar 06, 2019 | 44.18 | 44.34 | 44.17 | 44.27 | 708,917 | +0.09(+0.20%) |
Mar 05, 2019 | 44.14 | 44.18 | 44.11 | 44.18 | 857,594 | +0.00(+0.00%) |
Mar 04, 2019 | 44.15 | 44.19 | 44.12 | 44.18 | 623,624 | +0.08(+0.18%) |
Mar 01, 2019 | 44.17 | 44.18 | 44.08 | 44.10 | 824,950 | -0.10(-0.23%) |
Feb 28, 2019 | 44.23 | 44.24 | 44.16 | 44.20 | 507,461 | -0.04(-0.10%) |
Feb 27, 2019 | 44.32 | 44.32 | 44.22 | 44.25 | 724,701 | -0.11(-0.25%) |
Feb 26, 2019 | 44.36 | 44.37 | 44.30 | 44.36 | 490,149 | +0.08(+0.18%) |
Feb 25, 2019 | 44.28 | 44.30 | 44.25 | 44.28 | 1,035,301 | -0.02(-0.04%) |
Feb 22, 2019 | 44.25 | 44.34 | 44.25 | 44.30 | 621,644 | +0.08(+0.18%) |
Feb 21, 2019 | 44.22 | 44.22 | 44.18 | 44.22 | 576,524 | -0.06(-0.14%) |
Feb 20, 2019 | 44.30 | 44.31 | 44.25 | 44.28 | 784,947 | -0.03(-0.06%) |
Feb 19, 2019 | 44.25 | 44.32 | 44.25 | 44.31 | 1,026,261 | +0.05(+0.12%) |
Feb 15, 2019 | 44.24 | 44.26 | 44.22 | 44.25 | 756,469 | +0.00(+0.00%) |
Feb 14, 2019 | 44.25 | 44.25 | 44.19 | 44.25 | 1,184,479 | +0.11(+0.26%) |
Feb 13, 2019 | 44.15 | 44.17 | 44.11 | 44.14 | 827,499 | -0.06(-0.14%) |
Feb 12, 2019 | 44.24 | 44.25 | 44.17 | 44.20 | 1,335,168 | -0.03(-0.06%) |
Feb 11, 2019 | 44.25 | 44.26 | 44.20 | 44.23 | 1,368,587 | -0.05(-0.12%) |
Feb 08, 2019 | 44.27 | 44.29 | 44.25 | 44.28 | 1,729,648 | +0.07(+0.16%) |
Feb 07, 2019 | 44.23 | 44.23 | 44.18 | 44.21 | 1,644,109 | +0.03(+0.08%) |
Feb 06, 2019 | 44.20 | 44.20 | 44.13 | 44.18 | 1,520,537 | +0.03(+0.06%) |
Feb 05, 2019 | 44.07 | 44.16 | 44.07 | 44.15 | 1,290,242 | +0.11(+0.26%) |
Feb 04, 2019 | 44.11 | 44.11 | 44.03 | 44.04 | 1,460,093 | -0.09(-0.20%) |