Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.18 | 45.19 | 45.13 | 45.18 | 14,568 | +0.07(+0.15%) |
Apr 29, 2019 | 45.12 | 45.14 | 45.11 | 45.11 | 29,205 | -0.02(-0.04%) |
Apr 26, 2019 | 45.15 | 45.15 | 45.11 | 45.13 | 16,978 | +0.05(+0.12%) |
Apr 25, 2019 | 45.08 | 45.10 | 45.08 | 45.08 | 22,831 | -0.03(-0.08%) |
Apr 24, 2019 | 45.09 | 45.11 | 45.09 | 45.11 | 8,786 | +0.07(+0.16%) |
Apr 23, 2019 | 45.03 | 45.06 | 45.02 | 45.04 | 8,093 | +0.04(+0.08%) |
Apr 22, 2019 | 45.00 | 45.01 | 45.00 | 45.01 | 10,833 | +0.00(+0.00%) |
Apr 18, 2019 | 45.02 | 45.02 | 44.99 | 45.01 | 103,668 | +0.02(+0.05%) |
Apr 17, 2019 | 44.96 | 45.00 | 44.96 | 44.98 | 6,851 | +0.00(+0.01%) |
Apr 16, 2019 | 45.01 | 45.01 | 44.96 | 44.98 | 3,427 | -0.02(-0.04%) |
Apr 15, 2019 | 44.92 | 45.00 | 44.92 | 45.00 | 9,512 | +0.00(+0.01%) |
Apr 12, 2019 | 45.01 | 45.03 | 44.98 | 44.99 | 13,681 | -0.07(-0.15%) |
Apr 11, 2019 | 45.05 | 45.07 | 45.04 | 45.06 | 5,706 | +0.00(+0.00%) |
Apr 10, 2019 | 44.96 | 45.06 | 44.96 | 45.06 | 11,906 | +0.09(+0.21%) |
Apr 09, 2019 | 44.98 | 45.03 | 44.96 | 44.96 | 6,713 | +0.00(+0.01%) |
Apr 08, 2019 | 44.99 | 45.03 | 44.94 | 44.96 | 13,069 | -0.03(-0.07%) |
Apr 05, 2019 | 44.93 | 44.99 | 44.63 | 44.99 | 218,125 | +0.06(+0.13%) |
Apr 04, 2019 | 44.92 | 45.01 | 44.92 | 44.93 | 18,027 | -0.04(-0.10%) |
Apr 03, 2019 | 44.94 | 45.01 | 44.93 | 44.98 | 30,606 | -0.01(-0.02%) |
Apr 02, 2019 | 45.01 | 45.02 | 44.96 | 44.99 | 8,132 | -0.02(-0.04%) |
Apr 01, 2019 | 45.08 | 45.08 | 44.95 | 45.01 | 17,509 | -0.08(-0.18%) |
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%) |