Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.07 | 46.07 | 46.06 | 46.07 | 2,522,661 | -0.10(-0.22%) |
Apr 29, 2019 | 46.18 | 46.18 | 46.16 | 46.17 | 1,659,701 | +0.00(+0.00%) |
Apr 26, 2019 | 46.17 | 46.17 | 46.16 | 46.17 | 1,574,704 | +0.01(+0.02%) |
Apr 25, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 908,816 | +0.01(+0.02%) |
Apr 24, 2019 | 46.15 | 46.16 | 46.14 | 46.16 | 1,805,518 | +0.02(+0.04%) |
Apr 23, 2019 | 46.12 | 46.14 | 46.12 | 46.14 | 1,518,637 | +0.02(+0.04%) |
Apr 22, 2019 | 46.13 | 46.14 | 46.11 | 46.12 | 1,861,346 | +0.00(+0.00%) |
Apr 18, 2019 | 46.12 | 46.12 | 46.10 | 46.12 | 2,667,101 | +0.02(+0.03%) |
Apr 17, 2019 | 46.08 | 46.12 | 46.08 | 46.10 | 1,801,810 | +0.01(+0.03%) |
Apr 16, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 1,532,184 | -0.00(-0.00%) |
Apr 15, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 3,560,027 | -0.01(-0.02%) |
Apr 12, 2019 | 46.09 | 46.10 | 46.08 | 46.10 | 1,576,997 | +0.02(+0.04%) |
Apr 11, 2019 | 46.06 | 46.09 | 46.06 | 46.08 | 1,052,354 | +0.01(+0.03%) |
Apr 10, 2019 | 46.08 | 46.09 | 46.06 | 46.07 | 1,197,144 | -0.01(-0.03%) |
Apr 09, 2019 | 46.07 | 46.08 | 46.05 | 46.08 | 1,338,964 | +0.03(+0.06%) |
Apr 08, 2019 | 46.06 | 46.07 | 46.05 | 46.05 | 1,039,133 | -0.01(-0.02%) |
Apr 05, 2019 | 46.05 | 46.06 | 46.05 | 46.06 | 1,063,891 | +0.01(+0.02%) |
Apr 04, 2019 | 46.05 | 46.06 | 46.04 | 46.05 | 1,334,301 | +0.02(+0.04%) |
Apr 03, 2019 | 46.04 | 46.05 | 46.04 | 46.04 | 4,517,284 | -0.00(-0.01%) |
Apr 02, 2019 | 46.05 | 46.05 | 46.04 | 46.04 | 1,713,314 | +0.01(+0.03%) |
Apr 01, 2019 | 46.05 | 46.05 | 46.02 | 46.03 | 3,141,158 | -0.03(-0.06%) |
Mar 29, 2019 | 46.05 | 46.05 | 46.04 | 46.05 | 2,349,714 | -0.08(-0.18%) |
Mar 28, 2019 | 46.15 | 46.16 | 46.14 | 46.14 | 2,413,515 | -0.01(-0.02%) |
Mar 27, 2019 | 46.15 | 46.15 | 46.13 | 46.15 | 1,542,599 | +0.00(+0.00%) |
Mar 26, 2019 | 46.14 | 46.15 | 46.12 | 46.15 | 1,296,753 | +0.03(+0.06%) |
Mar 25, 2019 | 46.13 | 46.14 | 46.11 | 46.12 | 1,193,993 | +0.00(+0.00%) |
Mar 22, 2019 | 46.09 | 46.12 | 46.09 | 46.12 | 1,520,204 | +0.02(+0.04%) |
Mar 21, 2019 | 46.10 | 46.11 | 46.09 | 46.10 | 1,029,642 | +0.00(+0.00%) |
Mar 20, 2019 | 46.08 | 46.10 | 46.08 | 46.10 | 2,164,258 | +0.02(+0.04%) |
Mar 19, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,692,597 | +0.00(+0.00%) |
Mar 18, 2019 | 46.07 | 46.08 | 46.06 | 46.08 | 1,392,418 | +0.03(+0.06%) |
Mar 15, 2019 | 46.05 | 46.07 | 46.05 | 46.05 | 993,992 | +0.01(+0.02%) |
Mar 14, 2019 | 46.06 | 46.06 | 46.05 | 46.05 | 1,597,763 | +0.00(+0.00%) |
Mar 13, 2019 | 46.04 | 46.06 | 46.04 | 46.05 | 1,902,389 | +0.01(+0.02%) |
Mar 12, 2019 | 46.04 | 46.05 | 46.04 | 46.04 | 3,380,471 | +0.00(+0.00%) |
Mar 11, 2019 | 46.05 | 46.05 | 46.03 | 46.04 | 1,337,373 | +0.00(+0.00%) |
Mar 08, 2019 | 46.01 | 46.04 | 46.01 | 46.04 | 1,149,300 | +0.03(+0.06%) |
Mar 07, 2019 | 46.02 | 46.03 | 46.01 | 46.01 | 1,256,960 | -0.00(-0.01%) |
Mar 06, 2019 | 46.01 | 46.03 | 46.00 | 46.01 | 2,031,122 | +0.01(+0.03%) |
Mar 05, 2019 | 46.02 | 46.02 | 46.00 | 46.00 | 1,397,935 | -0.01(-0.02%) |
Mar 04, 2019 | 46.00 | 46.01 | 45.99 | 46.01 | 1,903,575 | +0.01(+0.03%) |
Mar 01, 2019 | 46.00 | 46.00 | 45.98 | 46.00 | 2,337,700 | +0.01(+0.03%) |
Feb 28, 2019 | 45.99 | 46.00 | 45.98 | 45.98 | 1,535,616 | -0.11(-0.24%) |
Feb 27, 2019 | 46.08 | 46.10 | 46.07 | 46.09 | 1,568,165 | +0.01(+0.02%) |
Feb 26, 2019 | 46.07 | 46.08 | 46.06 | 46.08 | 2,125,359 | +0.03(+0.06%) |
Feb 25, 2019 | 46.08 | 46.08 | 46.05 | 46.05 | 1,779,568 | -0.02(-0.04%) |
Feb 22, 2019 | 46.06 | 46.07 | 46.05 | 46.07 | 1,271,078 | +0.00(+0.00%) |
Feb 21, 2019 | 46.06 | 46.07 | 46.05 | 46.07 | 1,240,159 | +0.03(+0.06%) |
Feb 20, 2019 | 46.05 | 46.06 | 46.04 | 46.05 | 1,468,422 | +0.01(+0.02%) |
Feb 19, 2019 | 46.05 | 46.05 | 46.04 | 46.04 | 1,542,070 | -0.01(-0.02%) |
Feb 15, 2019 | 46.02 | 46.05 | 46.02 | 46.05 | 1,765,835 | +0.02(+0.05%) |
Feb 14, 2019 | 46.04 | 46.04 | 46.02 | 46.02 | 1,729,664 | -0.00(-0.01%) |
Feb 13, 2019 | 46.02 | 46.04 | 46.01 | 46.03 | 1,460,571 | +0.00(+0.00%) |
Feb 12, 2019 | 46.02 | 46.03 | 46.00 | 46.03 | 1,805,006 | +0.04(+0.08%) |
Feb 11, 2019 | 46.01 | 46.02 | 45.99 | 45.99 | 1,083,111 | -0.01(-0.02%) |
Feb 08, 2019 | 46.01 | 46.01 | 45.97 | 46.00 | 1,606,268 | +0.00(+0.00%) |
Feb 07, 2019 | 45.97 | 46.00 | 45.96 | 46.00 | 1,988,635 | +0.05(+0.10%) |
Feb 06, 2019 | 45.97 | 45.99 | 45.95 | 45.95 | 2,367,693 | -0.03(-0.06%) |
Feb 05, 2019 | 45.97 | 45.98 | 45.94 | 45.98 | 2,493,707 | +0.02(+0.04%) |
Feb 04, 2019 | 45.99 | 45.99 | 45.94 | 45.96 | 1,867,078 | -0.01(-0.03%) |