Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 46.91 | 46.94 | 46.87 | 46.89 | 3,768,216 | +0.06(+0.13%) |
Dec 31, 2018 | 46.76 | 46.84 | 46.75 | 46.83 | 3,074,972 | +0.08(+0.17%) |
Dec 28, 2018 | 46.76 | 46.79 | 46.72 | 46.75 | 2,846,278 | +0.03(+0.07%) |
Dec 27, 2018 | 46.66 | 46.77 | 46.66 | 46.71 | 2,621,504 | +0.03(+0.06%) |
Dec 26, 2018 | 46.76 | 46.77 | 46.67 | 46.69 | 2,657,375 | -0.04(-0.09%) |
Dec 24, 2018 | 46.74 | 46.75 | 46.66 | 46.73 | 1,608,851 | +0.12(+0.27%) |
Dec 21, 2018 | 46.73 | 46.73 | 46.61 | 46.61 | 2,206,690 | -0.19(-0.40%) |
Dec 20, 2018 | 46.81 | 46.82 | 46.74 | 46.79 | 1,488,728 | +0.03(+0.05%) |
Dec 19, 2018 | 46.73 | 46.77 | 46.70 | 46.77 | 1,492,562 | +0.08(+0.16%) |
Dec 18, 2018 | 46.67 | 46.69 | 46.64 | 46.69 | 2,032,930 | +0.08(+0.18%) |
Dec 17, 2018 | 46.58 | 46.61 | 46.56 | 46.61 | 1,784,899 | +0.04(+0.09%) |
Dec 14, 2018 | 46.57 | 46.61 | 46.56 | 46.56 | 1,491,930 | +0.07(+0.15%) |
Dec 13, 2018 | 46.56 | 46.56 | 46.50 | 46.50 | 858,188 | -0.01(-0.02%) |
Dec 12, 2018 | 46.56 | 46.57 | 46.49 | 46.51 | 1,190,045 | -0.08(-0.16%) |
Dec 11, 2018 | 46.56 | 46.59 | 46.54 | 46.58 | 1,075,678 | +0.03(+0.05%) |
Dec 10, 2018 | 46.53 | 46.56 | 46.50 | 46.56 | 1,155,845 | +0.04(+0.09%) |
Dec 07, 2018 | 46.50 | 46.53 | 46.48 | 46.51 | 1,619,114 | +0.03(+0.05%) |
Dec 06, 2018 | 46.52 | 46.56 | 46.48 | 46.49 | 2,653,168 | +0.02(+0.04%) |
Dec 04, 2018 | 46.41 | 46.48 | 46.40 | 46.47 | 1,881,874 | +0.09(+0.20%) |
Dec 03, 2018 | 46.34 | 46.39 | 46.30 | 46.38 | 2,806,298 | +0.09(+0.20%) |
Nov 30, 2018 | 46.33 | 46.33 | 46.28 | 46.28 | 1,585,508 | +0.03(+0.05%) |
Nov 29, 2018 | 46.28 | 46.30 | 46.26 | 46.26 | 867,414 | +0.03(+0.07%) |
Nov 28, 2018 | 46.21 | 46.25 | 46.19 | 46.23 | 1,578,743 | -0.03(-0.05%) |
Nov 27, 2018 | 46.23 | 46.27 | 46.23 | 46.25 | 1,639,422 | +0.04(+0.09%) |
Nov 26, 2018 | 46.22 | 46.22 | 46.19 | 46.21 | 1,077,096 | +0.02(+0.04%) |
Nov 23, 2018 | 46.23 | 46.23 | 46.19 | 46.19 | 578,312 | +0.05(+0.11%) |
Nov 21, 2018 | 46.14 | 46.14 | 46.14 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 46.12 | 46.13 | 46.10 | 46.13 | 1,012,446 | +0.03(+0.07%) |
Nov 19, 2018 | 46.12 | 46.12 | 46.09 | 46.10 | 796,160 | +0.01(+0.02%) |
Nov 16, 2018 | 46.14 | 46.14 | 46.09 | 46.09 | 1,017,489 | -0.02(-0.04%) |
Nov 15, 2018 | 46.13 | 46.16 | 46.11 | 46.11 | 1,179,876 | +0.01(+0.02%) |
Nov 14, 2018 | 46.08 | 46.12 | 46.04 | 46.10 | 940,446 | +0.03(+0.06%) |
Nov 13, 2018 | 46.09 | 46.11 | 46.07 | 46.07 | 823,830 | +0.00(+0.00%) |
Nov 12, 2018 | 46.07 | 46.12 | 46.07 | 46.07 | 724,104 | +0.00(+0.00%) |
Nov 09, 2018 | 46.03 | 46.07 | 46.03 | 46.07 | 1,032,751 | +0.09(+0.20%) |
Nov 08, 2018 | 46.02 | 46.02 | 45.98 | 45.98 | 922,878 | -0.06(-0.13%) |
Nov 07, 2018 | 46.05 | 46.06 | 46.02 | 46.04 | 1,571,399 | -0.02(-0.04%) |
Nov 06, 2018 | 46.06 | 46.06 | 46.04 | 46.06 | 1,035,529 | +0.01(+0.02%) |
Nov 05, 2018 | 46.05 | 46.07 | 46.04 | 46.05 | 976,784 | +0.01(+0.02%) |
Nov 02, 2018 | 46.06 | 46.07 | 46.01 | 46.04 | 3,071,397 | -0.04(-0.09%) |