Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.13 | 44.15 | 44.13 | 44.15 | 531,378 | +0.02(+0.04%) |
Mar 28, 2019 | 44.13 | 44.14 | 44.13 | 44.13 | 461,266 | +0.00(+0.00%) |
Mar 27, 2019 | 44.12 | 44.13 | 44.12 | 44.13 | 305,598 | +0.02(+0.04%) |
Mar 26, 2019 | 44.13 | 44.13 | 44.12 | 44.12 | 386,565 | +0.00(+0.00%) |
Mar 25, 2019 | 44.11 | 44.12 | 44.10 | 44.12 | 456,887 | +0.03(+0.06%) |
Mar 22, 2019 | 44.10 | 44.10 | 44.08 | 44.09 | 339,827 | +0.00(+0.00%) |
Mar 21, 2019 | 44.09 | 44.09 | 44.07 | 44.09 | 433,695 | +0.01(+0.02%) |
Mar 20, 2019 | 44.06 | 44.08 | 44.06 | 44.08 | 425,897 | +0.01(+0.02%) |
Mar 19, 2019 | 44.07 | 44.07 | 44.06 | 44.07 | 644,693 | +0.02(+0.04%) |
Mar 18, 2019 | 44.06 | 44.06 | 44.05 | 44.05 | 528,581 | +0.01(+0.03%) |
Mar 15, 2019 | 44.04 | 44.06 | 44.04 | 44.04 | 415,295 | -0.01(-0.01%) |
Mar 14, 2019 | 44.04 | 44.05 | 44.04 | 44.05 | 397,276 | +0.01(+0.03%) |
Mar 13, 2019 | 44.05 | 44.05 | 44.03 | 44.03 | 544,615 | +0.01(+0.02%) |
Mar 12, 2019 | 44.02 | 44.03 | 44.02 | 44.02 | 312,238 | -0.01(-0.02%) |
Mar 11, 2019 | 44.02 | 44.03 | 44.02 | 44.03 | 222,160 | +0.02(+0.04%) |
Mar 08, 2019 | 44.02 | 44.02 | 44.01 | 44.02 | 255,548 | +0.01(+0.02%) |
Mar 07, 2019 | 44.01 | 44.02 | 44.01 | 44.01 | 486,454 | +0.01(+0.02%) |
Mar 06, 2019 | 43.99 | 44.01 | 43.99 | 44.00 | 253,872 | +0.00(+0.00%) |
Mar 05, 2019 | 44.00 | 44.01 | 43.99 | 44.00 | 250,082 | +0.01(+0.02%) |
Mar 04, 2019 | 43.98 | 44.00 | 43.98 | 43.99 | 269,679 | +0.00(+0.00%) |
Mar 01, 2019 | 43.98 | 44.00 | 43.98 | 43.99 | 620,487 | +0.01(+0.02%) |
Feb 28, 2019 | 43.97 | 43.99 | 43.97 | 43.98 | 857,527 | +0.00(+0.00%) |
Feb 27, 2019 | 43.98 | 43.98 | 43.97 | 43.98 | 345,986 | +0.02(+0.04%) |
Feb 26, 2019 | 43.96 | 43.97 | 43.96 | 43.96 | 291,616 | +0.01(+0.02%) |
Feb 25, 2019 | 43.96 | 43.97 | 43.95 | 43.95 | 492,208 | -0.01(-0.02%) |
Feb 22, 2019 | 43.95 | 43.96 | 43.95 | 43.96 | 322,918 | +0.01(+0.02%) |
Feb 21, 2019 | 43.95 | 43.95 | 43.95 | 43.95 | 397,453 | +0.01(+0.02%) |
Feb 20, 2019 | 43.94 | 43.95 | 43.94 | 43.95 | 412,999 | +0.00(+0.00%) |
Feb 19, 2019 | 43.94 | 43.95 | 43.93 | 43.95 | 1,037,619 | +0.03(+0.06%) |
Feb 15, 2019 | 43.92 | 43.94 | 43.92 | 43.92 | 633,374 | +0.01(+0.02%) |
Feb 14, 2019 | 43.92 | 43.93 | 43.91 | 43.91 | 436,331 | -0.00(-0.01%) |
Feb 13, 2019 | 43.91 | 43.92 | 43.91 | 43.92 | 431,731 | -0.00(-0.01%) |
Feb 12, 2019 | 43.92 | 43.92 | 43.90 | 43.92 | 513,385 | +0.02(+0.04%) |
Feb 11, 2019 | 43.91 | 43.91 | 43.90 | 43.90 | 463,044 | -0.01(-0.02%) |
Feb 08, 2019 | 43.90 | 43.91 | 43.90 | 43.91 | 705,210 | +0.01(+0.03%) |
Feb 07, 2019 | 43.89 | 43.90 | 43.89 | 43.90 | 433,958 | +0.01(+0.03%) |
Feb 06, 2019 | 43.88 | 43.89 | 43.88 | 43.89 | 359,177 | +0.01(+0.02%) |
Feb 05, 2019 | 43.87 | 43.89 | 43.87 | 43.88 | 298,132 | +0.00(+0.00%) |
Feb 04, 2019 | 43.87 | 43.88 | 43.86 | 43.88 | 287,888 | +0.02(+0.04%) |
Feb 01, 2019 | 43.87 | 43.88 | 43.86 | 43.86 | 637,606 | -0.01(-0.02%) |
Jan 31, 2019 | 43.85 | 43.87 | 43.85 | 43.87 | 600,857 | +0.03(+0.06%) |
Jan 30, 2019 | 43.84 | 43.85 | 43.83 | 43.84 | 445,563 | +0.00(+0.00%) |
Jan 29, 2019 | 43.83 | 43.84 | 43.83 | 43.84 | 251,773 | +0.01(+0.02%) |
Jan 28, 2019 | 43.82 | 43.83 | 43.82 | 43.83 | 385,946 | +0.03(+0.06%) |
Jan 25, 2019 | 43.81 | 43.82 | 43.81 | 43.81 | 432,735 | +0.01(+0.02%) |
Jan 24, 2019 | 43.80 | 43.81 | 43.79 | 43.80 | 768,499 | +0.01(+0.02%) |
Jan 23, 2019 | 43.78 | 43.79 | 43.78 | 43.79 | 323,492 | +0.02(+0.04%) |
Jan 22, 2019 | 43.78 | 43.78 | 43.77 | 43.77 | 399,079 | +0.01(+0.03%) |
Jan 18, 2019 | 43.77 | 43.77 | 43.76 | 43.76 | 500,346 | +0.01(+0.02%) |
Jan 17, 2019 | 43.76 | 43.76 | 43.75 | 43.75 | 409,780 | +0.02(+0.04%) |
Jan 16, 2019 | 43.76 | 43.76 | 43.73 | 43.73 | 520,396 | +0.01(+0.02%) |
Jan 15, 2019 | 43.72 | 43.74 | 43.72 | 43.72 | 644,117 | +0.00(+0.00%) |
Jan 14, 2019 | 43.71 | 43.73 | 43.71 | 43.72 | 1,215,501 | +0.00(+0.00%) |
Jan 11, 2019 | 43.71 | 43.72 | 43.71 | 43.72 | 198,120 | +0.01(+0.02%) |
Jan 10, 2019 | 43.70 | 43.71 | 43.70 | 43.71 | 422,031 | +0.01(+0.02%) |
Jan 09, 2019 | 43.69 | 43.71 | 43.69 | 43.71 | 557,663 | +0.02(+0.04%) |
Jan 08, 2019 | 43.69 | 43.70 | 43.69 | 43.69 | 611,473 | +0.00(+0.00%) |
Jan 07, 2019 | 43.68 | 43.70 | 43.68 | 43.69 | 565,553 | +0.01(+0.02%) |
Jan 04, 2019 | 43.69 | 43.70 | 43.68 | 43.68 | 1,296,268 | -0.01(-0.02%) |
Jan 03, 2019 | 43.70 | 43.70 | 43.69 | 43.69 | 609,625 | +0.00(+0.00%) |