Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.37 | 44.46 | 44.37 | 44.45 | 9,774 | +0.15(+0.33%) |
Jan 30, 2019 | 44.30 | 44.30 | 44.24 | 44.30 | 19,392 | +0.04(+0.10%) |
Jan 29, 2019 | 44.29 | 44.30 | 44.21 | 44.26 | 16,627 | +0.06(+0.14%) |
Jan 28, 2019 | 44.26 | 44.26 | 44.18 | 44.20 | 31,154 | -0.07(-0.15%) |
Jan 25, 2019 | 44.25 | 44.27 | 44.20 | 44.27 | 8,622 | +0.01(+0.03%) |
Jan 24, 2019 | 44.27 | 44.27 | 44.23 | 44.25 | 12,040 | +0.04(+0.08%) |
Jan 23, 2019 | 44.20 | 44.22 | 44.19 | 44.22 | 8,281 | +0.06(+0.13%) |
Jan 22, 2019 | 44.08 | 44.17 | 44.08 | 44.16 | 8,843 | +0.06(+0.14%) |
Jan 18, 2019 | 44.16 | 44.16 | 44.07 | 44.10 | 47,032 | +0.00(+0.00%) |
Jan 17, 2019 | 44.08 | 44.14 | 44.06 | 44.10 | 13,908 | -0.02(-0.05%) |
Jan 16, 2019 | 44.04 | 44.12 | 44.04 | 44.12 | 23,490 | -0.01(-0.03%) |
Jan 15, 2019 | 44.16 | 44.16 | 44.11 | 44.13 | 9,946 | +0.03(+0.06%) |
Jan 14, 2019 | 44.12 | 44.14 | 44.10 | 44.10 | 28,875 | +0.00(+0.01%) |
Jan 11, 2019 | 44.07 | 44.11 | 44.07 | 44.10 | 4,255 | +0.07(+0.15%) |
Jan 10, 2019 | 43.94 | 44.03 | 43.92 | 44.03 | 53,964 | -0.01(-0.02%) |
Jan 09, 2019 | 44.01 | 44.04 | 43.93 | 44.04 | 64,712 | +0.02(+0.04%) |
Jan 08, 2019 | 44.02 | 44.05 | 44.01 | 44.02 | 8,861 | -0.00(-0.01%) |
Jan 07, 2019 | 44.05 | 44.06 | 44.01 | 44.03 | 9,665 | -0.04(-0.08%) |
Jan 04, 2019 | 44.14 | 44.14 | 44.04 | 44.06 | 14,893 | -0.07(-0.15%) |
Jan 03, 2019 | 44.10 | 44.16 | 44.05 | 44.13 | 14,868 | +0.05(+0.12%) |
Jan 02, 2019 | 44.08 | 44.09 | 44.01 | 44.08 | 34,528 | -0.03(-0.06%) |
Dec 31, 2018 | 43.98 | 45.53 | 43.95 | 44.10 | 117,582 | +0.12(+0.26%) |
Dec 28, 2018 | 43.85 | 43.99 | 43.85 | 43.99 | 17,357 | +0.10(+0.22%) |
Dec 27, 2018 | 43.92 | 43.95 | 43.85 | 43.89 | 25,957 | +0.05(+0.11%) |
Dec 26, 2018 | 43.85 | 43.95 | 43.84 | 43.84 | 40,038 | -0.07(-0.16%) |
Dec 24, 2018 | 43.93 | 43.93 | 43.86 | 43.92 | 20,194 | +0.06(+0.13%) |
Dec 21, 2018 | 43.78 | 43.91 | 43.78 | 43.86 | 23,897 | +0.02(+0.05%) |
Dec 20, 2018 | 43.96 | 43.96 | 43.84 | 43.84 | 118,988 | -0.10(-0.22%) |
Dec 19, 2018 | 43.97 | 43.97 | 43.92 | 43.93 | 17,371 | -0.02(-0.04%) |
Dec 18, 2018 | 43.82 | 43.95 | 43.82 | 43.95 | 24,238 | +0.12(+0.28%) |
Dec 17, 2018 | 43.75 | 43.83 | 43.75 | 43.83 | 26,725 | +0.02(+0.04%) |
Dec 14, 2018 | 43.77 | 43.84 | 43.71 | 43.81 | 19,858 | +0.05(+0.12%) |
Dec 13, 2018 | 43.78 | 43.78 | 43.72 | 43.76 | 12,461 | +0.04(+0.08%) |
Dec 12, 2018 | 43.68 | 43.74 | 43.68 | 43.72 | 46,388 | +0.00(+0.00%) |
Dec 11, 2018 | 43.76 | 43.77 | 43.70 | 43.72 | 24,557 | -0.02(-0.04%) |
Dec 10, 2018 | 43.82 | 43.82 | 43.72 | 43.74 | 13,815 | -0.01(-0.02%) |
Dec 07, 2018 | 43.65 | 43.75 | 43.65 | 43.75 | 14,472 | +0.05(+0.12%) |
Dec 06, 2018 | 43.68 | 43.77 | 43.68 | 43.69 | 31,218 | +0.01(+0.02%) |
Dec 04, 2018 | 43.77 | 43.77 | 43.67 | 43.68 | 24,009 | -0.04(-0.08%) |
Dec 03, 2018 | 43.64 | 43.76 | 43.64 | 43.72 | 15,438 | +0.02(+0.04%) |
Nov 30, 2018 | 43.69 | 43.76 | 43.69 | 43.70 | 24,906 | -0.03(-0.07%) |
Nov 29, 2018 | 43.73 | 43.76 | 43.72 | 43.73 | 5,462 | +0.04(+0.09%) |
Nov 28, 2018 | 43.70 | 43.71 | 43.69 | 43.69 | 11,594 | -0.02(-0.05%) |
Nov 27, 2018 | 43.65 | 43.74 | 43.65 | 43.72 | 31,762 | +0.01(+0.02%) |
Nov 26, 2018 | 43.65 | 43.72 | 43.65 | 43.71 | 18,128 | -0.04(-0.08%) |
Nov 23, 2018 | 43.73 | 43.74 | 43.72 | 43.74 | 6,753 | +0.04(+0.10%) |
Nov 21, 2018 | 43.70 | 43.70 | 43.70 | 0 | +0.04(+0.08%) | |
Nov 20, 2018 | 43.66 | 43.77 | 43.66 | 43.66 | 11,858 | -0.08(-0.18%) |
Nov 19, 2018 | 43.82 | 43.82 | 43.68 | 43.74 | 49,110 | -0.02(-0.04%) |
Nov 16, 2018 | 44.42 | 44.42 | 43.70 | 43.76 | 10,130 | +0.05(+0.12%) |
Nov 15, 2018 | 43.71 | 43.71 | 43.64 | 43.71 | 14,154 | +0.09(+0.20%) |
Nov 14, 2018 | 43.97 | 43.97 | 43.62 | 43.62 | 1,645,291 | -0.07(-0.16%) |
Nov 13, 2018 | 43.64 | 43.74 | 43.64 | 43.69 | 19,445 | +0.05(+0.12%) |
Nov 12, 2018 | 44.05 | 44.05 | 43.63 | 43.64 | 65,513 | -0.04(-0.10%) |
Nov 09, 2018 | 43.62 | 43.73 | 43.58 | 43.68 | 25,890 | +0.02(+0.04%) |
Nov 08, 2018 | 43.73 | 43.73 | 43.66 | 43.66 | 17,580 | +0.00(+0.00%) |
Nov 07, 2018 | 43.66 | 43.72 | 43.66 | 43.66 | 19,174 | -0.02(-0.04%) |
Nov 06, 2018 | 43.73 | 43.73 | 43.67 | 43.68 | 15,788 | -0.00(-0.00%) |
Nov 05, 2018 | 43.67 | 43.70 | 43.66 | 43.68 | 31,446 | +0.01(+0.02%) |
Nov 02, 2018 | 43.69 | 43.71 | 43.66 | 43.67 | 9,793 | -0.04(-0.08%) |