Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.16 | 46.24 | 46.16 | 46.24 | 16,495 | +0.08(+0.17%) |
Apr 29, 2019 | 46.18 | 46.19 | 46.15 | 46.16 | 5,799 | -0.07(-0.14%) |
Apr 26, 2019 | 46.22 | 46.25 | 46.22 | 46.23 | 11,594 | +0.11(+0.23%) |
Apr 25, 2019 | 46.15 | 46.15 | 46.11 | 46.12 | 40,556 | -0.04(-0.09%) |
Apr 24, 2019 | 46.14 | 46.18 | 46.14 | 46.16 | 9,550 | +0.13(+0.28%) |
Apr 23, 2019 | 46.04 | 46.04 | 46.01 | 46.03 | 7,884 | +0.06(+0.14%) |
Apr 22, 2019 | 46.23 | 46.23 | 45.96 | 45.97 | 16,916 | -0.06(-0.13%) |
Apr 18, 2019 | 46.07 | 46.07 | 46.03 | 46.03 | 46,603 | +0.06(+0.14%) |
Apr 17, 2019 | 45.99 | 45.99 | 45.95 | 45.96 | 39,974 | +0.01(+0.02%) |
Apr 16, 2019 | 46.00 | 46.00 | 45.94 | 45.95 | 3,966 | -0.08(-0.17%) |
Apr 15, 2019 | 46.03 | 46.04 | 46.02 | 46.03 | 5,306 | +0.03(+0.07%) |
Apr 12, 2019 | 46.04 | 46.04 | 46.00 | 46.00 | 3,264 | -0.10(-0.23%) |
Apr 11, 2019 | 46.13 | 46.13 | 46.10 | 46.11 | 22,262 | -0.06(-0.13%) |
Apr 10, 2019 | 46.14 | 46.19 | 46.13 | 46.17 | 105,413 | +0.08(+0.17%) |
Apr 09, 2019 | 46.11 | 46.12 | 46.08 | 46.09 | 87,517 | +0.04(+0.08%) |
Apr 08, 2019 | 46.05 | 46.05 | 46.03 | 46.05 | 16,294 | -0.01(-0.02%) |
Apr 05, 2019 | 46.06 | 46.08 | 46.06 | 46.06 | 1,575 | +0.02(+0.04%) |
Apr 04, 2019 | 46.04 | 46.06 | 46.04 | 46.04 | 3,676 | +0.04(+0.08%) |
Apr 03, 2019 | 46.02 | 46.03 | 46.00 | 46.00 | 41,724 | -0.07(-0.15%) |
Apr 02, 2019 | 46.10 | 46.10 | 46.07 | 46.07 | 585 | +0.04(+0.08%) |
Apr 01, 2019 | 46.17 | 46.17 | 46.02 | 46.04 | 10,555 | -0.22(-0.47%) |
Mar 29, 2019 | 46.18 | 46.26 | 46.18 | 46.26 | 17,495 | -0.01(-0.03%) |
Mar 28, 2019 | 46.26 | 46.28 | 46.26 | 46.27 | 2,311 | -0.01(-0.02%) |
Mar 27, 2019 | 46.30 | 46.30 | 46.28 | 46.28 | 875 | +0.09(+0.21%) |
Mar 26, 2019 | 46.15 | 46.20 | 46.15 | 46.19 | 6,886 | +0.01(+0.02%) |
Mar 25, 2019 | 46.11 | 46.23 | 46.11 | 46.18 | 2,721 | +0.08(+0.18%) |
Mar 22, 2019 | 46.05 | 46.11 | 46.05 | 46.09 | 1,580 | +0.23(+0.51%) |
Mar 21, 2019 | 45.87 | 45.87 | 45.85 | 45.86 | 48,218 | +0.02(+0.04%) |
Mar 20, 2019 | 45.69 | 45.86 | 45.69 | 45.84 | 4,118 | +0.19(+0.42%) |
Mar 19, 2019 | 45.63 | 45.67 | 45.63 | 45.65 | 4,126 | -0.01(-0.02%) |
Mar 18, 2019 | 45.67 | 45.68 | 45.66 | 45.66 | 1,403 | -0.02(-0.04%) |
Mar 15, 2019 | 45.69 | 45.71 | 45.65 | 45.68 | 39,392 | +0.09(+0.20%) |
Mar 14, 2019 | 45.59 | 45.59 | 45.58 | 45.58 | 1,127 | -0.03(-0.07%) |
Mar 13, 2019 | 45.63 | 45.63 | 45.62 | 45.62 | 4,938 | -0.02(-0.05%) |
Mar 12, 2019 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | +0.09(+0.20%) |
Mar 08, 2019 | 45.51 | 45.55 | 45.51 | 45.55 | 112 | +0.05(+0.12%) |
Mar 07, 2019 | 45.49 | 45.49 | 45.49 | 45.49 | 281 | +0.10(+0.22%) |
Mar 06, 2019 | 45.36 | 45.40 | 45.36 | 45.40 | 917 | +0.08(+0.18%) |
Mar 05, 2019 | 45.30 | 45.32 | 45.30 | 45.32 | 2,312 | +0.00(+0.00%) |
Mar 04, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 9 | +0.10(+0.22%) |
Mar 01, 2019 | 45.24 | 45.25 | 45.21 | 45.21 | 2,031 | -0.09(-0.19%) |
Feb 28, 2019 | 45.32 | 45.32 | 45.28 | 45.30 | 7,547 | -0.08(-0.17%) |
Feb 27, 2019 | 45.41 | 45.41 | 45.37 | 45.38 | 2,658 | -0.11(-0.23%) |
Feb 26, 2019 | 45.48 | 45.48 | 45.48 | 45.48 | 0 | +0.08(+0.17%) |
Feb 25, 2019 | 45.39 | 45.43 | 45.39 | 45.41 | 929 | -0.02(-0.05%) |
Feb 22, 2019 | 45.44 | 45.44 | 45.43 | 45.43 | 1,358 | +0.08(+0.19%) |
Feb 21, 2019 | 45.37 | 45.37 | 45.35 | 45.35 | 2,858 | -0.10(-0.21%) |
Feb 20, 2019 | 45.43 | 45.44 | 45.43 | 45.44 | 1,147 | +0.01(+0.02%) |
Feb 19, 2019 | 45.47 | 45.47 | 45.43 | 45.43 | 843 | +0.03(+0.07%) |
Feb 15, 2019 | 45.39 | 45.40 | 45.39 | 45.40 | 42,222 | +0.02(+0.03%) |
Feb 14, 2019 | 45.40 | 45.40 | 45.35 | 45.38 | 1,409 | +0.10(+0.23%) |
Feb 13, 2019 | 45.29 | 45.30 | 45.26 | 45.28 | 5,699 | -0.07(-0.16%) |
Feb 12, 2019 | 45.34 | 45.37 | 45.32 | 45.35 | 24,090 | -0.01(-0.03%) |
Feb 11, 2019 | 45.39 | 45.39 | 45.37 | 45.37 | 161 | -0.06(-0.12%) |
Feb 08, 2019 | 45.44 | 45.44 | 45.42 | 45.42 | 1,471 | +0.07(+0.15%) |
Feb 07, 2019 | 45.33 | 45.38 | 45.33 | 45.35 | 1,088 | +0.06(+0.14%) |
Feb 06, 2019 | 45.30 | 45.30 | 45.26 | 45.29 | 35,266 | +0.00(+0.00%) |
Feb 05, 2019 | 45.32 | 45.32 | 45.29 | 45.29 | 170 | +0.09(+0.20%) |
Feb 04, 2019 | 45.18 | 45.20 | 45.18 | 45.20 | 1,461 | -0.06(-0.13%) |
Feb 01, 2019 | 45.30 | 45.30 | 45.25 | 45.26 | 3,622 | -0.13(-0.29%) |
Jan 31, 2019 | 45.38 | 45.42 | 45.38 | 45.39 | 28,718 | +0.19(+0.42%) |
Jan 30, 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 681 | +0.11(+0.23%) |
Jan 29, 2019 | 45.04 | 45.12 | 45.03 | 45.09 | 13,910 | +0.09(+0.20%) |
Jan 28, 2019 | 45.02 | 45.02 | 45.01 | 45.01 | 528 | +0.01(+0.02%) |
Jan 25, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 113 | -0.06(-0.14%) |
Jan 24, 2019 | 45.10 | 45.10 | 45.06 | 45.06 | 1,497 | +0.09(+0.21%) |
Jan 23, 2019 | 45.00 | 45.95 | 44.95 | 44.97 | 112,797 | +0.02(+0.04%) |
Jan 22, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 340 | +0.09(+0.19%) |
Jan 18, 2019 | 44.90 | 44.90 | 44.86 | 44.86 | 3,406 | -0.02(-0.05%) |
Jan 17, 2019 | 44.92 | 44.92 | 44.88 | 44.88 | 4,412 | -0.03(-0.07%) |
Jan 16, 2019 | 44.89 | 44.93 | 44.89 | 44.92 | 85,991 | +0.01(+0.02%) |
Jan 15, 2019 | 44.93 | 44.96 | 44.91 | 44.91 | 31,407 | -0.01(-0.03%) |
Jan 14, 2019 | 44.94 | 44.94 | 44.92 | 44.92 | 2,586 | -0.03(-0.06%) |
Jan 11, 2019 | 44.98 | 44.98 | 44.92 | 44.95 | 3,406 | +0.06(+0.14%) |
Jan 10, 2019 | 44.91 | 44.93 | 44.88 | 44.89 | 1,186 | -0.04(-0.09%) |
Jan 09, 2019 | 44.91 | 44.94 | 44.91 | 44.93 | 4,400 | +0.06(+0.13%) |
Jan 08, 2019 | 44.91 | 44.91 | 44.87 | 44.87 | 1,450 | -0.03(-0.07%) |
Jan 07, 2019 | 45.04 | 45.04 | 44.90 | 44.90 | 1,603 | -0.06(-0.13%) |
Jan 04, 2019 | 44.96 | 44.97 | 44.95 | 44.96 | 4,201 | -0.18(-0.39%) |
Jan 03, 2019 | 45.03 | 45.13 | 45.03 | 45.13 | 227 | +0.20(+0.44%) |
Jan 02, 2019 | 44.91 | 44.94 | 44.90 | 44.94 | 7,679 | +0.07(+0.16%) |
Dec 31, 2018 | 44.79 | 44.86 | 44.79 | 44.86 | 681 | +0.02(+0.05%) |
Dec 28, 2018 | 44.77 | 44.84 | 44.77 | 44.84 | 340 | +0.14(+0.32%) |
Dec 27, 2018 | 44.70 | 44.70 | 44.70 | 44.70 | 99 | +0.08(+0.18%) |
Dec 26, 2018 | 44.62 | 44.62 | 44.62 | 44.62 | 6 | -0.12(-0.26%) |
Dec 24, 2018 | 44.70 | 44.74 | 44.70 | 44.74 | 113 | +0.06(+0.14%) |
Dec 21, 2018 | 44.69 | 44.70 | 44.67 | 44.68 | 3,065 | +0.01(+0.03%) |
Dec 20, 2018 | 44.71 | 44.71 | 44.66 | 44.66 | 2,670 | -0.06(-0.13%) |
Dec 19, 2018 | 44.68 | 44.80 | 44.68 | 44.72 | 27,383 | +0.07(+0.15%) |
Dec 18, 2018 | 44.65 | 44.65 | 44.65 | 44.65 | 1 | +0.09(+0.21%) |
Dec 17, 2018 | 44.51 | 44.56 | 44.50 | 44.56 | 1,894 | +0.09(+0.21%) |
Dec 14, 2018 | 44.51 | 44.51 | 44.47 | 44.47 | 1,821 | +0.04(+0.09%) |
Dec 13, 2018 | 44.50 | 44.50 | 44.43 | 44.43 | 1,309 | +0.04(+0.08%) |
Dec 12, 2018 | 44.44 | 44.44 | 44.39 | 44.39 | 261 | -0.03(-0.07%) |
Dec 11, 2018 | 44.42 | 44.42 | 44.42 | 44.42 | 17 | -0.05(-0.12%) |
Dec 10, 2018 | 44.45 | 44.48 | 44.45 | 44.48 | 2,590 | +0.10(+0.22%) |
Dec 07, 2018 | 44.38 | 44.38 | 44.38 | 44.38 | 2,732 | +0.24(+0.55%) |
Dec 06, 2018 | 44.14 | 44.14 | 44.14 | 44.14 | 44 | +0.00(+0.00%) |
Dec 04, 2018 | 44.14 | 44.14 | 44.14 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 44.14 | 44.14 | 44.14 | 44.14 | 355 | +0.06(+0.14%) |
Nov 30, 2018 | 44.08 | 44.08 | 44.08 | 44.08 | 114 | +0.00(+0.00%) |
Nov 29, 2018 | 44.10 | 44.10 | 44.08 | 44.08 | 273 | +0.09(+0.20%) |
Nov 28, 2018 | 43.99 | 43.99 | 43.99 | 43.99 | 114 | -0.03(-0.06%) |
Nov 27, 2018 | 44.00 | 44.02 | 44.00 | 44.02 | 1,039 | +0.01(+0.03%) |
Nov 26, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 1 | +0.00(+0.00%) |
Nov 23, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 44.00 | 44.00 | 9 | +0.00(+0.00%) | ||
Nov 19, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 1,039 | +0.15(+0.35%) |
Nov 16, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 43.85 | 43.85 | 43.85 | 43.85 | 85 | +0.00(+0.00%) |
Nov 14, 2018 | 43.85 | 43.85 | 43.85 | 43.85 | 63 | +0.00(+0.00%) |
Nov 13, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 43.85 | 43.85 | 43.85 | 43.85 | 293 | +0.05(+0.12%) |
Nov 09, 2018 | 43.80 | 43.80 | 43.80 | 43.80 | 114 | -0.03(-0.06%) |
Nov 08, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 1 | +0.00(+0.00%) |
Nov 07, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 321 | +0.06(+0.14%) |
Nov 06, 2018 | 43.76 | 43.76 | 43.76 | 43.76 | 293 | -0.01(-0.02%) |
Nov 05, 2018 | 43.77 | 43.77 | 43.77 | 43.77 | 269 | -0.15(-0.34%) |
Nov 02, 2018 | 43.92 | 43.92 | 43.92 | 43.92 | 114 | +0.00(+0.00%) |
Nov 01, 2018 | 43.92 | 43.92 | 43.92 | 43.92 | 1 | +0.00(+0.00%) |
Oct 31, 2018 | 43.92 | 43.92 | 43.92 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 43.92 | 43.92 | 43.92 | 43.92 | 642 | -0.05(-0.12%) |
Oct 29, 2018 | 43.98 | 43.98 | 43.96 | 43.97 | 2,614 | +0.14(+0.32%) |
Oct 26, 2018 | 43.83 | 43.83 | 43.83 | 43.83 | 114 | -0.00(-0.00%) |
Oct 25, 2018 | 43.83 | 43.83 | 43.83 | 43.83 | 17 | +0.00(+0.00%) |
Oct 24, 2018 | 43.83 | 43.83 | 43.83 | 0 | +0.00(+0.00%) |