Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 46.10 | 46.10 | 46.07 | 46.07 | 7,306,954 | -0.04(-0.08%) |
Dec 31, 2018 | 46.10 | 46.10 | 46.08 | 46.10 | 3,994,271 | +0.01(+0.02%) |
Dec 28, 2018 | 46.08 | 46.09 | 46.08 | 46.09 | 2,898,766 | -0.06(-0.14%) |
Dec 27, 2018 | 46.18 | 46.18 | 46.15 | 46.16 | 7,973,492 | +0.02(+0.04%) |
Dec 26, 2018 | 46.17 | 46.18 | 46.14 | 46.14 | 3,514,985 | -0.02(-0.04%) |
Dec 24, 2018 | 46.17 | 46.17 | 46.13 | 46.16 | 1,791,083 | -0.01(-0.02%) |
Dec 21, 2018 | 46.16 | 46.19 | 46.12 | 46.17 | 6,287,167 | +0.02(+0.04%) |
Dec 20, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 3,561,556 | +0.00(+0.00%) |
Dec 19, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 2,092,970 | +0.00(+0.01%) |
Dec 18, 2018 | 46.15 | 46.15 | 46.14 | 46.14 | 1,813,573 | +0.01(+0.03%) |
Dec 17, 2018 | 46.13 | 46.14 | 46.11 | 46.13 | 2,468,997 | +0.02(+0.04%) |
Dec 14, 2018 | 46.13 | 46.13 | 46.10 | 46.11 | 7,598,620 | -0.01(-0.02%) |
Dec 13, 2018 | 46.11 | 46.12 | 46.10 | 46.12 | 1,474,105 | +0.00(+0.00%) |
Dec 12, 2018 | 46.11 | 46.12 | 46.11 | 46.12 | 1,637,281 | +0.01(+0.02%) |
Dec 11, 2018 | 46.12 | 46.12 | 46.11 | 46.11 | 2,065,199 | -0.01(-0.02%) |
Dec 10, 2018 | 46.11 | 46.12 | 46.09 | 46.12 | 1,915,219 | +0.01(+0.02%) |
Dec 07, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 1,639,397 | -0.01(-0.02%) |
Dec 06, 2018 | 46.13 | 46.13 | 46.10 | 46.12 | 3,431,171 | -0.01(-0.02%) |
Dec 04, 2018 | 46.10 | 46.13 | 46.09 | 46.13 | 2,197,425 | +0.04(+0.08%) |
Dec 03, 2018 | 46.11 | 46.12 | 46.09 | 46.09 | 1,525,744 | -0.02(-0.04%) |
Nov 30, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 3,374,699 | -0.08(-0.18%) |
Nov 29, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 1,324,894 | -0.01(-0.02%) |
Nov 28, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 938,109 | +0.01(+0.02%) |
Nov 27, 2018 | 46.20 | 46.20 | 46.19 | 46.19 | 918,062 | -0.01(-0.02%) |
Nov 26, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 1,301,803 | +0.01(+0.02%) |
Nov 23, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 350,126 | +0.01(+0.02%) |
Nov 21, 2018 | 46.19 | 46.19 | 46.19 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 3,201,802 | +0.00(+0.00%) |
Nov 19, 2018 | 46.19 | 46.19 | 46.17 | 46.19 | 2,666,836 | +0.01(+0.02%) |
Nov 16, 2018 | 46.18 | 46.18 | 46.16 | 46.18 | 6,331,096 | +0.00(+0.00%) |
Nov 15, 2018 | 46.17 | 46.18 | 46.17 | 46.18 | 1,205,286 | +0.00(+0.00%) |
Nov 14, 2018 | 46.18 | 46.18 | 46.17 | 46.18 | 1,197,474 | +0.01(+0.02%) |
Nov 13, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 3,815,213 | +0.01(+0.02%) |
Nov 12, 2018 | 46.16 | 46.16 | 46.15 | 46.16 | 1,298,069 | +0.02(+0.04%) |
Nov 09, 2018 | 46.15 | 46.15 | 46.14 | 46.14 | 665,023 | -0.00(-0.01%) |
Nov 08, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 1,076,305 | +0.00(+0.01%) |
Nov 07, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 3,066,383 | +0.00(+0.00%) |
Nov 06, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 915,773 | -0.00(-0.01%) |
Nov 05, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 1,783,382 | +0.00(+0.01%) |
Nov 02, 2018 | 46.14 | 46.14 | 46.13 | 46.14 | 1,732,909 | +0.00(+0.00%) |