Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.31 | 46.41 | 46.30 | 46.34 | 671,418 | -0.05(-0.12%) |
Mar 28, 2019 | 46.37 | 46.40 | 46.34 | 46.39 | 647,371 | +0.03(+0.06%) |
Mar 27, 2019 | 46.32 | 46.38 | 46.30 | 46.37 | 585,094 | +0.07(+0.15%) |
Mar 26, 2019 | 46.27 | 46.30 | 46.25 | 46.29 | 532,149 | +0.03(+0.06%) |
Mar 25, 2019 | 46.21 | 46.29 | 46.19 | 46.27 | 400,754 | +0.04(+0.10%) |
Mar 22, 2019 | 46.15 | 46.23 | 46.15 | 46.22 | 622,125 | +0.18(+0.39%) |
Mar 21, 2019 | 46.06 | 46.08 | 46.02 | 46.05 | 429,178 | +0.06(+0.14%) |
Mar 20, 2019 | 45.93 | 46.02 | 45.93 | 45.98 | 767,843 | +0.06(+0.14%) |
Mar 19, 2019 | 45.88 | 45.95 | 45.87 | 45.92 | 555,293 | +0.03(+0.06%) |
Mar 18, 2019 | 45.91 | 45.94 | 45.89 | 45.89 | 764,414 | -0.02(-0.04%) |
Mar 15, 2019 | 45.88 | 45.92 | 45.86 | 45.91 | 697,190 | +0.08(+0.17%) |
Mar 14, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 590,150 | -0.04(-0.10%) |
Mar 13, 2019 | 45.86 | 45.89 | 45.84 | 45.88 | 712,074 | +0.02(+0.04%) |
Mar 12, 2019 | 45.84 | 45.89 | 45.83 | 45.86 | 530,041 | +0.03(+0.06%) |
Mar 11, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 375,996 | -0.02(-0.04%) |
Mar 08, 2019 | 45.87 | 45.87 | 45.81 | 45.85 | 404,246 | +0.06(+0.14%) |
Mar 07, 2019 | 45.78 | 45.83 | 45.77 | 45.79 | 780,004 | +0.05(+0.12%) |
Mar 06, 2019 | 45.69 | 45.74 | 45.68 | 45.73 | 513,928 | +0.07(+0.16%) |
Mar 05, 2019 | 45.65 | 45.69 | 45.64 | 45.66 | 596,066 | -0.02(-0.04%) |
Mar 04, 2019 | 45.64 | 45.68 | 45.64 | 45.68 | 594,885 | +0.07(+0.16%) |
Mar 01, 2019 | 45.65 | 45.68 | 45.61 | 45.61 | 489,102 | -0.05(-0.10%) |
Feb 28, 2019 | 45.71 | 45.71 | 45.63 | 45.66 | 352,460 | +0.01(+0.02%) |
Feb 27, 2019 | 45.69 | 45.70 | 45.65 | 45.65 | 640,565 | -0.07(-0.16%) |
Feb 26, 2019 | 45.68 | 45.78 | 45.68 | 45.72 | 634,023 | +0.08(+0.17%) |
Feb 25, 2019 | 45.61 | 45.66 | 45.61 | 45.64 | 890,119 | -0.03(-0.06%) |
Feb 22, 2019 | 45.63 | 45.68 | 45.62 | 45.67 | 533,997 | +0.06(+0.14%) |
Feb 21, 2019 | 45.61 | 45.62 | 45.60 | 45.60 | 482,617 | -0.05(-0.12%) |
Feb 20, 2019 | 45.63 | 45.67 | 45.62 | 45.66 | 671,688 | +0.04(+0.10%) |
Feb 19, 2019 | 45.60 | 45.63 | 45.60 | 45.61 | 533,446 | +0.04(+0.08%) |
Feb 15, 2019 | 45.56 | 45.60 | 45.53 | 45.58 | 535,463 | +0.03(+0.06%) |
Feb 14, 2019 | 45.60 | 45.62 | 45.55 | 45.55 | 630,336 | +0.02(+0.04%) |
Feb 13, 2019 | 45.55 | 45.55 | 45.51 | 45.53 | 425,212 | -0.03(-0.06%) |
Feb 12, 2019 | 45.53 | 45.60 | 45.53 | 45.56 | 946,968 | +0.00(+0.00%) |
Feb 11, 2019 | 45.57 | 45.59 | 45.55 | 45.56 | 681,082 | -0.01(-0.02%) |
Feb 08, 2019 | 45.56 | 45.60 | 45.52 | 45.57 | 1,192,924 | +0.03(+0.06%) |
Feb 07, 2019 | 45.49 | 45.55 | 45.47 | 45.54 | 500,531 | +0.11(+0.23%) |
Feb 06, 2019 | 45.41 | 45.46 | 45.40 | 45.44 | 644,625 | +0.02(+0.04%) |
Feb 05, 2019 | 45.41 | 45.44 | 45.37 | 45.42 | 939,653 | +0.02(+0.04%) |
Feb 04, 2019 | 45.33 | 45.44 | 45.33 | 45.40 | 811,147 | +0.05(+0.12%) |
Feb 01, 2019 | 45.43 | 45.43 | 45.33 | 45.35 | 1,380,883 | -0.05(-0.10%) |
Jan 31, 2019 | 45.36 | 45.44 | 45.35 | 45.39 | 666,707 | +0.10(+0.22%) |
Jan 30, 2019 | 45.31 | 45.32 | 45.24 | 45.30 | 664,492 | -0.01(-0.02%) |
Jan 29, 2019 | 45.30 | 45.31 | 45.25 | 45.31 | 471,777 | +0.05(+0.12%) |
Jan 28, 2019 | 45.25 | 45.27 | 45.23 | 45.25 | 491,032 | +0.04(+0.08%) |
Jan 25, 2019 | 45.25 | 45.25 | 45.20 | 45.22 | 427,549 | -0.05(-0.12%) |
Jan 24, 2019 | 45.25 | 45.27 | 45.21 | 45.27 | 564,674 | +0.04(+0.10%) |
Jan 23, 2019 | 45.22 | 45.25 | 45.21 | 45.23 | 641,784 | -0.04(-0.08%) |
Jan 22, 2019 | 45.31 | 45.31 | 45.23 | 45.26 | 669,364 | +0.03(+0.06%) |
Jan 18, 2019 | 45.30 | 45.31 | 45.23 | 45.23 | 777,023 | +0.00(+0.00%) |
Jan 17, 2019 | 45.27 | 45.29 | 45.23 | 45.23 | 494,895 | -0.03(-0.06%) |
Jan 16, 2019 | 45.24 | 45.28 | 45.23 | 45.26 | 587,625 | +0.01(+0.02%) |
Jan 15, 2019 | 45.28 | 45.28 | 45.21 | 45.25 | 411,759 | +0.01(+0.02%) |
Jan 14, 2019 | 45.23 | 45.28 | 45.23 | 45.24 | 550,601 | +0.02(+0.04%) |
Jan 11, 2019 | 45.23 | 45.24 | 45.21 | 45.23 | 340,774 | +0.06(+0.14%) |
Jan 10, 2019 | 45.11 | 45.18 | 45.11 | 45.16 | 467,770 | +0.04(+0.08%) |
Jan 09, 2019 | 45.22 | 45.22 | 45.01 | 45.13 | 532,861 | -0.06(-0.14%) |
Jan 08, 2019 | 45.25 | 45.27 | 45.16 | 45.19 | 653,191 | -0.04(-0.08%) |
Jan 07, 2019 | 45.31 | 45.31 | 45.23 | 45.23 | 1,011,216 | +0.06(+0.14%) |
Jan 04, 2019 | 45.24 | 45.24 | 45.12 | 45.16 | 1,347,052 | -0.14(-0.31%) |
Jan 03, 2019 | 45.22 | 45.31 | 45.18 | 45.31 | 497,769 | +0.12(+0.25%) |