Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.34 | 44.35 | 44.34 | 44.35 | 528,953 | +0.02(+0.04%) |
Mar 28, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 459,161 | +0.00(+0.00%) |
Mar 27, 2019 | 44.33 | 44.34 | 44.33 | 44.34 | 304,203 | +0.02(+0.04%) |
Mar 26, 2019 | 44.34 | 44.34 | 44.32 | 44.32 | 384,801 | +0.00(+0.00%) |
Mar 25, 2019 | 44.31 | 44.32 | 44.30 | 44.32 | 454,802 | +0.03(+0.06%) |
Mar 22, 2019 | 44.30 | 44.30 | 44.28 | 44.29 | 338,276 | +0.00(+0.00%) |
Mar 21, 2019 | 44.29 | 44.29 | 44.27 | 44.29 | 431,716 | +0.01(+0.02%) |
Mar 20, 2019 | 44.26 | 44.28 | 44.26 | 44.28 | 423,954 | +0.01(+0.02%) |
Mar 19, 2019 | 44.27 | 44.27 | 44.26 | 44.27 | 641,751 | +0.02(+0.04%) |
Mar 18, 2019 | 44.26 | 44.26 | 44.26 | 44.26 | 526,169 | +0.01(+0.03%) |
Mar 15, 2019 | 44.24 | 44.26 | 44.24 | 44.24 | 413,399 | -0.01(-0.01%) |
Mar 14, 2019 | 44.24 | 44.25 | 44.24 | 44.25 | 395,463 | +0.01(+0.03%) |
Mar 13, 2019 | 44.25 | 44.25 | 44.24 | 44.24 | 542,130 | +0.01(+0.02%) |
Mar 12, 2019 | 44.23 | 44.24 | 44.23 | 44.23 | 310,813 | -0.01(-0.02%) |
Mar 11, 2019 | 44.22 | 44.24 | 44.22 | 44.24 | 221,146 | +0.02(+0.04%) |
Mar 08, 2019 | 44.22 | 44.23 | 44.21 | 44.22 | 254,382 | +0.01(+0.02%) |
Mar 07, 2019 | 44.21 | 44.22 | 44.21 | 44.21 | 484,234 | +0.01(+0.02%) |
Mar 06, 2019 | 44.19 | 44.21 | 44.19 | 44.20 | 252,713 | +0.00(+0.00%) |
Mar 05, 2019 | 44.20 | 44.21 | 44.19 | 44.20 | 248,941 | +0.01(+0.02%) |
Mar 04, 2019 | 44.18 | 44.20 | 44.18 | 44.19 | 268,448 | +0.00(+0.00%) |
Mar 01, 2019 | 44.18 | 44.20 | 44.18 | 44.19 | 617,656 | +0.01(+0.02%) |
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%) |