Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.25 | 46.26 | 46.24 | 46.26 | 2,339,325 | -0.08(-0.18%) |
Mar 28, 2019 | 46.35 | 46.36 | 46.34 | 46.34 | 2,402,843 | -0.01(-0.02%) |
Mar 27, 2019 | 46.35 | 46.35 | 46.33 | 46.35 | 1,535,778 | +0.00(+0.00%) |
Mar 26, 2019 | 46.34 | 46.35 | 46.32 | 46.35 | 1,291,019 | +0.03(+0.06%) |
Mar 25, 2019 | 46.33 | 46.34 | 46.31 | 46.32 | 1,188,714 | +0.00(+0.00%) |
Mar 22, 2019 | 46.30 | 46.32 | 46.30 | 46.32 | 1,513,482 | +0.02(+0.04%) |
Mar 21, 2019 | 46.31 | 46.31 | 46.30 | 46.31 | 1,025,089 | +0.00(+0.00%) |
Mar 20, 2019 | 46.29 | 46.31 | 46.29 | 46.31 | 2,154,688 | +0.02(+0.04%) |
Mar 19, 2019 | 46.29 | 46.29 | 46.28 | 46.29 | 1,685,113 | +0.00(+0.00%) |
Mar 18, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 1,386,261 | +0.03(+0.06%) |
Mar 15, 2019 | 46.26 | 46.28 | 46.26 | 46.26 | 989,597 | +0.01(+0.02%) |
Mar 14, 2019 | 46.27 | 46.27 | 46.25 | 46.25 | 1,590,698 | +0.00(+0.00%) |
Mar 13, 2019 | 46.24 | 46.27 | 46.24 | 46.25 | 1,893,977 | +0.01(+0.02%) |
Mar 12, 2019 | 46.24 | 46.26 | 46.24 | 46.24 | 3,365,524 | +0.00(+0.00%) |
Mar 11, 2019 | 46.25 | 46.26 | 46.23 | 46.24 | 1,331,460 | +0.00(+0.00%) |
Mar 08, 2019 | 46.21 | 46.24 | 46.21 | 46.24 | 1,144,218 | +0.03(+0.06%) |
Mar 07, 2019 | 46.22 | 46.23 | 46.21 | 46.21 | 1,251,403 | -0.00(-0.01%) |
Mar 06, 2019 | 46.21 | 46.23 | 46.20 | 46.22 | 2,022,141 | +0.01(+0.03%) |
Mar 05, 2019 | 46.22 | 46.22 | 46.20 | 46.20 | 1,391,754 | -0.01(-0.02%) |
Mar 04, 2019 | 46.20 | 46.21 | 46.19 | 46.21 | 1,895,158 | +0.01(+0.03%) |
Mar 01, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 2,327,364 | +0.01(+0.03%) |
Feb 28, 2019 | 46.19 | 46.20 | 46.19 | 46.19 | 1,528,826 | -0.11(-0.24%) |
Feb 27, 2019 | 46.29 | 46.31 | 46.28 | 46.30 | 1,561,231 | +0.01(+0.02%) |
Feb 26, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 2,115,961 | +0.03(+0.06%) |
Feb 25, 2019 | 46.29 | 46.29 | 46.26 | 46.26 | 1,771,700 | -0.02(-0.04%) |
Feb 22, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,265,458 | +0.00(+0.00%) |
Feb 21, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,234,676 | +0.03(+0.06%) |
Feb 20, 2019 | 46.26 | 46.27 | 46.24 | 46.25 | 1,461,930 | +0.01(+0.02%) |
Feb 19, 2019 | 46.25 | 46.26 | 46.24 | 46.24 | 1,535,252 | -0.01(-0.02%) |
Feb 15, 2019 | 46.22 | 46.26 | 46.22 | 46.25 | 1,758,027 | +0.02(+0.05%) |
Feb 14, 2019 | 46.24 | 46.24 | 46.22 | 46.23 | 1,722,016 | -0.00(-0.01%) |
Feb 13, 2019 | 46.22 | 46.24 | 46.21 | 46.23 | 1,454,113 | +0.00(+0.00%) |
Feb 12, 2019 | 46.22 | 46.23 | 46.20 | 46.23 | 1,797,025 | +0.04(+0.08%) |
Feb 11, 2019 | 46.21 | 46.22 | 46.19 | 46.19 | 1,078,322 | -0.01(-0.02%) |
Feb 08, 2019 | 46.21 | 46.21 | 46.18 | 46.20 | 1,599,165 | +0.00(+0.00%) |
Feb 07, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 1,979,842 | +0.05(+0.10%) |
Feb 06, 2019 | 46.18 | 46.19 | 46.16 | 46.16 | 2,357,225 | -0.03(-0.06%) |
Feb 05, 2019 | 46.18 | 46.19 | 46.15 | 46.19 | 2,482,681 | +0.02(+0.04%) |
Feb 04, 2019 | 46.19 | 46.19 | 46.15 | 46.17 | 1,858,822 | -0.01(-0.03%) |
Feb 01, 2019 | 46.19 | 46.19 | 46.16 | 46.18 | 2,194,055 | -0.00(-0.01%) |
Jan 31, 2019 | 46.16 | 46.19 | 46.16 | 46.19 | 1,864,050 | -0.09(-0.20%) |
Jan 30, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,413,514 | +0.01(+0.02%) |
Jan 29, 2019 | 46.23 | 46.27 | 46.22 | 46.27 | 2,944,886 | +0.04(+0.08%) |
Jan 28, 2019 | 46.25 | 46.25 | 46.23 | 46.23 | 1,324,184 | +0.00(+0.00%) |
Jan 25, 2019 | 46.22 | 46.24 | 46.21 | 46.23 | 1,754,330 | +0.02(+0.04%) |
Jan 24, 2019 | 46.23 | 46.23 | 46.21 | 46.21 | 1,840,395 | +0.01(+0.02%) |
Jan 23, 2019 | 46.21 | 46.22 | 46.19 | 46.20 | 2,104,981 | +0.02(+0.04%) |
Jan 22, 2019 | 46.20 | 46.20 | 46.17 | 46.19 | 1,744,615 | +0.00(+0.01%) |
Jan 18, 2019 | 46.18 | 46.19 | 46.16 | 46.18 | 1,706,704 | +0.01(+0.02%) |
Jan 17, 2019 | 46.16 | 46.18 | 46.15 | 46.17 | 1,537,663 | +0.01(+0.03%) |
Jan 16, 2019 | 46.18 | 46.18 | 46.16 | 46.16 | 1,938,271 | -0.01(-0.02%) |
Jan 15, 2019 | 46.16 | 46.17 | 46.14 | 46.17 | 1,055,963 | +0.03(+0.06%) |
Jan 14, 2019 | 46.15 | 46.16 | 46.13 | 46.14 | 2,199,521 | -0.01(-0.02%) |
Jan 11, 2019 | 46.14 | 46.15 | 46.13 | 46.15 | 1,476,295 | +0.01(+0.02%) |
Jan 10, 2019 | 46.11 | 46.14 | 46.11 | 46.14 | 1,982,286 | +0.05(+0.10%) |
Jan 09, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 2,142,970 | +0.00(+0.00%) |
Jan 08, 2019 | 46.10 | 46.10 | 46.08 | 46.09 | 2,927,628 | +0.00(+0.00%) |
Jan 07, 2019 | 46.09 | 46.11 | 46.08 | 46.09 | 1,728,244 | -0.01(-0.02%) |
Jan 04, 2019 | 46.09 | 46.11 | 46.08 | 46.10 | 2,279,085 | +0.00(+0.00%) |
Jan 03, 2019 | 46.08 | 46.10 | 46.07 | 46.10 | 1,730,193 | +0.04(+0.08%) |