Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.17 | 44.19 | 44.17 | 44.18 | 853,614 | +0.00(+0.00%) |
Feb 27, 2019 | 44.18 | 44.18 | 44.17 | 44.18 | 344,407 | +0.02(+0.04%) |
Feb 26, 2019 | 44.16 | 44.17 | 44.16 | 44.16 | 290,285 | +0.01(+0.02%) |
Feb 25, 2019 | 44.16 | 44.17 | 44.16 | 44.16 | 489,962 | -0.01(-0.02%) |
Feb 22, 2019 | 44.15 | 44.16 | 44.15 | 44.16 | 321,444 | +0.01(+0.02%) |
Feb 21, 2019 | 44.15 | 44.16 | 44.15 | 44.16 | 395,639 | +0.01(+0.02%) |
Feb 20, 2019 | 44.14 | 44.15 | 44.14 | 44.15 | 411,115 | +0.00(+0.00%) |
Feb 19, 2019 | 44.14 | 44.15 | 44.13 | 44.15 | 1,032,884 | +0.03(+0.06%) |
Feb 15, 2019 | 44.12 | 44.14 | 44.12 | 44.12 | 630,483 | +0.01(+0.02%) |
Feb 14, 2019 | 44.12 | 44.13 | 44.11 | 44.11 | 434,340 | -0.00(-0.01%) |
Feb 13, 2019 | 44.11 | 44.12 | 44.11 | 44.12 | 429,761 | -0.00(-0.01%) |
Feb 12, 2019 | 44.12 | 44.12 | 44.10 | 44.12 | 511,042 | +0.02(+0.04%) |
Feb 11, 2019 | 44.11 | 44.11 | 44.10 | 44.10 | 460,931 | -0.01(-0.02%) |
Feb 08, 2019 | 44.10 | 44.11 | 44.10 | 44.11 | 701,992 | +0.01(+0.03%) |
Feb 07, 2019 | 44.10 | 44.10 | 44.09 | 44.10 | 431,977 | +0.01(+0.03%) |
Feb 06, 2019 | 44.08 | 44.10 | 44.08 | 44.09 | 357,538 | +0.01(+0.02%) |
Feb 05, 2019 | 44.07 | 44.09 | 44.07 | 44.08 | 296,771 | +0.00(+0.00%) |
Feb 04, 2019 | 44.07 | 44.08 | 44.06 | 44.08 | 286,574 | +0.02(+0.04%) |
Feb 01, 2019 | 44.07 | 44.08 | 44.06 | 44.06 | 634,697 | -0.01(-0.02%) |
Jan 31, 2019 | 44.05 | 44.07 | 44.05 | 44.07 | 598,115 | +0.03(+0.06%) |
Jan 30, 2019 | 44.04 | 44.05 | 44.03 | 44.04 | 443,530 | +0.00(+0.00%) |
Jan 29, 2019 | 44.03 | 44.04 | 44.03 | 44.04 | 250,624 | +0.01(+0.02%) |
Jan 28, 2019 | 44.02 | 44.03 | 44.02 | 44.03 | 384,185 | +0.03(+0.06%) |
Jan 25, 2019 | 44.01 | 44.02 | 44.01 | 44.01 | 430,760 | +0.01(+0.02%) |
Jan 24, 2019 | 44.00 | 44.01 | 43.99 | 44.00 | 764,992 | +0.01(+0.02%) |
Jan 23, 2019 | 43.98 | 44.00 | 43.98 | 43.99 | 322,015 | +0.02(+0.04%) |
Jan 22, 2019 | 43.98 | 43.98 | 43.97 | 43.97 | 397,258 | +0.01(+0.03%) |
Jan 18, 2019 | 43.97 | 43.97 | 43.96 | 43.96 | 498,062 | +0.01(+0.02%) |
Jan 17, 2019 | 43.96 | 43.96 | 43.95 | 43.95 | 407,910 | +0.02(+0.04%) |
Jan 16, 2019 | 43.96 | 43.96 | 43.93 | 43.93 | 518,021 | +0.01(+0.02%) |
Jan 15, 2019 | 43.92 | 43.94 | 43.92 | 43.92 | 641,178 | +0.00(+0.00%) |
Jan 14, 2019 | 43.91 | 43.93 | 43.91 | 43.92 | 1,209,954 | +0.00(+0.00%) |
Jan 11, 2019 | 43.91 | 43.92 | 43.91 | 43.92 | 197,216 | +0.01(+0.02%) |
Jan 10, 2019 | 43.90 | 43.91 | 43.90 | 43.91 | 420,105 | +0.01(+0.02%) |
Jan 09, 2019 | 43.89 | 43.91 | 43.89 | 43.91 | 555,118 | +0.02(+0.04%) |
Jan 08, 2019 | 43.89 | 43.90 | 43.89 | 43.89 | 608,683 | +0.00(+0.00%) |
Jan 07, 2019 | 43.88 | 43.90 | 43.88 | 43.89 | 562,973 | +0.01(+0.02%) |
Jan 04, 2019 | 43.89 | 43.90 | 43.88 | 43.88 | 1,290,352 | -0.01(-0.02%) |
Jan 03, 2019 | 43.90 | 43.90 | 43.89 | 43.89 | 606,843 | +0.00(+0.00%) |
Jan 02, 2019 | 43.88 | 43.89 | 43.86 | 43.89 | 1,748,443 | +0.02(+0.04%) |
Dec 31, 2018 | 43.87 | 43.89 | 43.87 | 43.87 | 969,305 | +0.00(+0.00%) |
Dec 28, 2018 | 43.85 | 43.87 | 43.85 | 43.87 | 1,183,869 | +0.01(+0.02%) |
Dec 27, 2018 | 43.85 | 43.86 | 43.84 | 43.86 | 1,069,190 | +0.02(+0.04%) |
Dec 26, 2018 | 43.83 | 43.87 | 43.83 | 43.84 | 671,620 | -0.02(-0.05%) |
Dec 24, 2018 | 43.86 | 43.88 | 43.84 | 43.87 | 635,085 | +0.02(+0.05%) |
Dec 21, 2018 | 43.84 | 43.85 | 43.83 | 43.85 | 824,799 | +0.00(+0.00%) |
Dec 20, 2018 | 43.85 | 43.85 | 43.83 | 43.85 | 1,590,529 | +0.01(+0.02%) |
Dec 19, 2018 | 43.84 | 43.85 | 43.83 | 43.84 | 906,655 | +0.01(+0.02%) |
Dec 18, 2018 | 43.82 | 43.84 | 43.82 | 43.83 | 1,384,100 | +0.00(+0.00%) |
Dec 17, 2018 | 43.83 | 43.83 | 43.82 | 43.83 | 667,699 | +0.02(+0.04%) |
Dec 14, 2018 | 43.82 | 43.82 | 43.80 | 43.81 | 897,158 | +0.00(+0.00%) |
Dec 13, 2018 | 43.80 | 43.81 | 43.79 | 43.81 | 404,085 | +0.01(+0.02%) |
Dec 12, 2018 | 43.81 | 43.81 | 43.80 | 43.80 | 603,693 | -0.01(-0.02%) |
Dec 11, 2018 | 43.81 | 43.81 | 43.80 | 43.81 | 435,531 | +0.00(+0.00%) |
Dec 10, 2018 | 43.79 | 43.81 | 43.79 | 43.81 | 452,640 | +0.00(+0.00%) |
Dec 07, 2018 | 43.81 | 43.81 | 43.80 | 43.81 | 378,395 | -0.01(-0.02%) |
Dec 06, 2018 | 43.84 | 43.84 | 43.82 | 43.82 | 932,450 | -0.01(-0.02%) |
Dec 04, 2018 | 43.83 | 43.83 | 43.81 | 43.83 | 462,661 | +0.02(+0.04%) |