Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.07 | 45.09 | 45.05 | 45.09 | 8,453 | -0.01(-0.01%) |
Mar 28, 2019 | 45.11 | 45.11 | 45.09 | 45.09 | 23,643 | +0.01(+0.01%) |
Mar 27, 2019 | 45.07 | 45.12 | 45.03 | 45.09 | 14,583 | -0.02(-0.04%) |
Mar 26, 2019 | 45.12 | 45.12 | 44.97 | 45.10 | 22,468 | +0.09(+0.20%) |
Mar 25, 2019 | 45.00 | 45.09 | 45.00 | 45.01 | 23,658 | +0.05(+0.12%) |
Mar 22, 2019 | 44.96 | 44.96 | 44.90 | 44.96 | 13,600 | +0.11(+0.24%) |
Mar 21, 2019 | 44.85 | 44.85 | 44.83 | 44.85 | 17,852 | +0.00(+0.00%) |
Mar 20, 2019 | 44.84 | 44.85 | 44.80 | 44.85 | 21,511 | +0.07(+0.16%) |
Mar 19, 2019 | 44.76 | 44.79 | 44.76 | 44.78 | 44,966 | +0.00(+0.00%) |
Mar 18, 2019 | 44.81 | 44.81 | 44.77 | 44.78 | 11,992 | +0.02(+0.04%) |
Mar 15, 2019 | 44.74 | 44.77 | 44.74 | 44.76 | 8,026 | +0.00(+0.00%) |
Mar 14, 2019 | 44.77 | 44.77 | 44.71 | 44.76 | 15,706 | +0.02(+0.04%) |
Mar 13, 2019 | 44.75 | 44.80 | 44.69 | 44.74 | 19,894 | -0.01(-0.02%) |
Mar 12, 2019 | 44.76 | 44.76 | 44.69 | 44.75 | 7,716 | +0.05(+0.12%) |
Mar 11, 2019 | 44.74 | 44.74 | 44.68 | 44.70 | 12,874 | -0.01(-0.01%) |
Mar 08, 2019 | 44.74 | 44.74 | 44.68 | 44.71 | 9,810 | +0.04(+0.09%) |
Mar 07, 2019 | 44.60 | 44.67 | 44.59 | 44.66 | 8,331 | +0.07(+0.16%) |
Mar 06, 2019 | 44.56 | 44.60 | 44.56 | 44.59 | 8,467 | +0.01(+0.02%) |
Mar 05, 2019 | 44.62 | 44.62 | 44.54 | 44.58 | 14,298 | -0.02(-0.04%) |
Mar 04, 2019 | 44.53 | 44.60 | 44.53 | 44.60 | 11,653 | +0.07(+0.16%) |
Mar 01, 2019 | 44.49 | 44.56 | 44.49 | 44.53 | 8,918 | -0.01(-0.02%) |
Feb 28, 2019 | 44.60 | 44.61 | 44.53 | 44.54 | 18,888 | -0.06(-0.14%) |
Feb 27, 2019 | 44.61 | 44.62 | 44.56 | 44.60 | 9,698 | +0.02(+0.04%) |
Feb 26, 2019 | 44.57 | 44.62 | 44.57 | 44.58 | 19,970 | +0.03(+0.07%) |
Feb 25, 2019 | 44.57 | 44.57 | 44.51 | 44.55 | 36,768 | +0.02(+0.04%) |
Feb 22, 2019 | 44.50 | 44.55 | 44.47 | 44.53 | 10,949 | +0.05(+0.11%) |
Feb 21, 2019 | 44.54 | 44.56 | 44.37 | 44.48 | 46,186 | -0.06(-0.14%) |
Feb 20, 2019 | 44.50 | 44.55 | 44.50 | 44.55 | 4,969 | +0.01(+0.02%) |
Feb 19, 2019 | 44.47 | 44.59 | 44.47 | 44.54 | 18,221 | +0.06(+0.13%) |
Feb 15, 2019 | 44.51 | 44.51 | 44.48 | 44.48 | 11,060 | -0.06(-0.13%) |
Feb 14, 2019 | 44.51 | 44.55 | 44.51 | 44.54 | 5,052 | +0.04(+0.10%) |
Feb 13, 2019 | 44.47 | 44.51 | 44.45 | 44.49 | 9,448 | -0.01(-0.02%) |
Feb 12, 2019 | 44.45 | 44.51 | 44.45 | 44.50 | 8,409 | +0.01(+0.02%) |
Feb 11, 2019 | 44.48 | 44.50 | 44.45 | 44.49 | 11,617 | -0.02(-0.04%) |
Feb 08, 2019 | 44.48 | 44.51 | 44.48 | 44.51 | 6,033 | +0.04(+0.10%) |
Feb 07, 2019 | 44.43 | 44.48 | 44.41 | 44.47 | 12,226 | +0.05(+0.12%) |
Feb 06, 2019 | 44.47 | 44.47 | 44.38 | 44.41 | 5,594 | +0.01(+0.02%) |
Feb 05, 2019 | 44.36 | 44.42 | 44.36 | 44.40 | 24,784 | +0.02(+0.04%) |
Feb 04, 2019 | 44.39 | 44.41 | 44.35 | 44.38 | 25,127 | +0.03(+0.06%) |
Feb 01, 2019 | 44.45 | 44.48 | 44.33 | 44.36 | 27,708 | -0.09(-0.21%) |
Jan 31, 2019 | 44.38 | 44.46 | 44.38 | 44.45 | 9,773 | +0.15(+0.33%) |
Jan 30, 2019 | 44.30 | 44.30 | 44.24 | 44.30 | 19,392 | +0.04(+0.10%) |
Jan 29, 2019 | 44.30 | 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 | 44.24 | 44.25 | 12,040 | +0.04(+0.08%) |
Jan 23, 2019 | 44.20 | 44.22 | 44.20 | 44.22 | 8,280 | +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 | 47,031 | +0.00(+0.00%) |
Jan 17, 2019 | 44.08 | 44.14 | 44.06 | 44.10 | 13,907 | -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 | 44.11 | 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 | 53,963 | -0.01(-0.02%) |
Jan 09, 2019 | 44.01 | 44.04 | 43.93 | 44.04 | 64,711 | +0.02(+0.04%) |
Jan 08, 2019 | 44.03 | 44.05 | 44.01 | 44.03 | 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 | 44.07 | 14,893 | -0.07(-0.15%) |
Jan 03, 2019 | 44.10 | 44.16 | 44.05 | 44.13 | 14,867 | +0.05(+0.12%) |