Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.10 | 47.38 | 47.10 | 47.27 | 199,158 | +0.45(+0.95%) |
Jan 30, 2019 | 46.62 | 46.84 | 46.54 | 46.83 | 149,830 | +0.28(+0.61%) |
Jan 29, 2019 | 46.50 | 46.58 | 46.46 | 46.54 | 60,211 | +0.12(+0.26%) |
Jan 28, 2019 | 46.47 | 46.50 | 46.42 | 46.42 | 21,137 | -0.03(-0.07%) |
Jan 25, 2019 | 46.44 | 46.54 | 46.41 | 46.46 | 22,969 | -0.07(-0.16%) |
Jan 24, 2019 | 46.46 | 46.53 | 46.45 | 46.53 | 51,495 | +0.19(+0.42%) |
Jan 23, 2019 | 46.12 | 46.37 | 46.12 | 46.33 | 34,641 | +0.20(+0.44%) |
Jan 22, 2019 | 46.17 | 46.29 | 46.12 | 46.13 | 19,710 | +0.01(+0.02%) |
Jan 18, 2019 | 45.95 | 46.16 | 45.95 | 46.12 | 41,247 | +0.17(+0.37%) |
Jan 17, 2019 | 45.81 | 45.98 | 45.81 | 45.95 | 79,260 | +0.15(+0.32%) |
Jan 16, 2019 | 45.67 | 45.88 | 45.66 | 45.81 | 348,521 | +0.11(+0.25%) |
Jan 15, 2019 | 45.72 | 45.73 | 45.65 | 45.69 | 167,339 | -0.04(-0.09%) |
Jan 14, 2019 | 45.85 | 45.87 | 45.72 | 45.73 | 209,637 | -0.25(-0.55%) |
Jan 11, 2019 | 45.91 | 46.00 | 45.87 | 45.99 | 116,701 | +0.11(+0.25%) |
Jan 10, 2019 | 45.98 | 46.03 | 45.80 | 45.87 | 28,906 | -0.30(-0.65%) |
Jan 09, 2019 | 46.00 | 46.20 | 45.99 | 46.17 | 244,583 | +0.23(+0.51%) |
Jan 08, 2019 | 45.86 | 45.96 | 45.86 | 45.94 | 29,791 | +0.14(+0.30%) |
Jan 07, 2019 | 46.01 | 46.01 | 45.80 | 45.80 | 420,534 | +0.01(+0.02%) |
Jan 04, 2019 | 45.78 | 45.81 | 45.68 | 45.79 | 204,382 | +0.02(+0.05%) |
Jan 03, 2019 | 45.69 | 45.88 | 45.69 | 45.77 | 729,511 | +0.05(+0.11%) |
Jan 02, 2019 | 45.61 | 45.75 | 45.54 | 45.72 | 24,136 | +0.13(+0.28%) |
Dec 31, 2018 | 45.44 | 45.59 | 45.44 | 45.59 | 45,569 | +0.17(+0.37%) |
Dec 28, 2018 | 45.25 | 45.42 | 45.22 | 45.42 | 37,542 | +0.27(+0.59%) |
Dec 27, 2018 | 45.35 | 45.40 | 45.11 | 45.15 | 27,771 | -0.02(-0.04%) |
Dec 26, 2018 | 45.40 | 45.41 | 45.12 | 45.17 | 145,721 | -0.10(-0.21%) |
Dec 24, 2018 | 45.55 | 45.55 | 45.27 | 45.27 | 26,551 | -0.23(-0.50%) |
Dec 21, 2018 | 45.67 | 45.69 | 45.35 | 45.49 | 78,295 | +0.06(+0.12%) |
Dec 20, 2018 | 45.99 | 46.01 | 45.44 | 45.44 | 60,549 | -0.30(-0.66%) |
Dec 19, 2018 | 45.85 | 45.99 | 45.73 | 45.73 | 75,961 | +0.02(+0.04%) |
Dec 18, 2018 | 45.64 | 45.76 | 45.57 | 45.72 | 25,637 | +0.21(+0.46%) |
Dec 17, 2018 | 45.48 | 45.53 | 45.45 | 45.51 | 74,090 | +0.10(+0.23%) |
Dec 14, 2018 | 45.50 | 45.58 | 45.35 | 45.41 | 348,787 | -0.02(-0.04%) |
Dec 13, 2018 | 45.47 | 45.51 | 45.40 | 45.42 | 111,722 | +0.10(+0.21%) |
Dec 12, 2018 | 45.32 | 45.44 | 45.30 | 45.33 | 93,505 | +0.17(+0.38%) |
Dec 11, 2018 | 45.20 | 45.25 | 45.14 | 45.16 | 27,379 | +0.13(+0.29%) |
Dec 10, 2018 | 45.02 | 45.03 | 44.86 | 45.03 | 33,203 | +0.19(+0.41%) |
Dec 07, 2018 | 44.95 | 44.95 | 44.81 | 44.84 | 73,898 | -0.05(-0.11%) |
Dec 06, 2018 | 44.81 | 44.94 | 44.75 | 44.89 | 68,410 | +0.15(+0.34%) |
Dec 04, 2018 | 44.77 | 44.97 | 44.72 | 44.74 | 52,944 | +0.16(+0.36%) |
Dec 03, 2018 | 44.43 | 44.59 | 44.43 | 44.58 | 37,332 | +0.25(+0.56%) |
Nov 30, 2018 | 44.30 | 44.34 | 44.18 | 44.33 | 26,016 | +0.01(+0.02%) |
Nov 29, 2018 | 44.36 | 44.42 | 44.24 | 44.32 | 17,972 | -0.13(-0.29%) |
Nov 28, 2018 | 44.38 | 44.48 | 44.25 | 44.45 | 19,382 | +0.04(+0.09%) |
Nov 27, 2018 | 44.45 | 44.46 | 44.35 | 44.41 | 174,770 | -0.12(-0.27%) |
Nov 26, 2018 | 44.58 | 44.58 | 44.49 | 44.53 | 21,717 | +0.02(+0.05%) |
Nov 23, 2018 | 44.66 | 44.70 | 44.48 | 44.50 | 14,689 | +0.06(+0.13%) |
Nov 21, 2018 | 44.45 | 44.45 | 44.45 | 0 | +0.06(+0.14%) | |
Nov 20, 2018 | 44.29 | 44.39 | 44.25 | 44.38 | 68,096 | +0.04(+0.09%) |
Nov 19, 2018 | 44.41 | 44.48 | 44.29 | 44.34 | 124,867 | -0.17(-0.38%) |
Nov 16, 2018 | 44.36 | 44.52 | 44.30 | 44.51 | 192,077 | +0.16(+0.36%) |
Nov 15, 2018 | 44.43 | 44.43 | 44.21 | 44.35 | 62,206 | -0.14(-0.31%) |
Nov 14, 2018 | 44.55 | 44.62 | 44.45 | 44.49 | 151,375 | -0.29(-0.65%) |
Nov 13, 2018 | 44.90 | 44.90 | 44.72 | 44.78 | 18,413 | -0.12(-0.27%) |
Nov 12, 2018 | 45.02 | 45.05 | 44.84 | 44.90 | 57,919 | -0.06(-0.13%) |
Nov 09, 2018 | 44.91 | 44.97 | 44.88 | 44.95 | 25,145 | +0.10(+0.21%) |
Nov 08, 2018 | 44.99 | 45.01 | 44.82 | 44.86 | 29,350 | -0.16(-0.36%) |
Nov 07, 2018 | 45.18 | 45.24 | 44.96 | 45.02 | 27,835 | +0.22(+0.50%) |
Nov 06, 2018 | 44.70 | 44.79 | 44.70 | 44.79 | 32,070 | +0.24(+0.54%) |
Nov 05, 2018 | 44.58 | 44.63 | 44.55 | 44.55 | 35,439 | +0.10(+0.23%) |
Nov 02, 2018 | 44.74 | 44.76 | 44.44 | 44.45 | 35,602 | -0.27(-0.61%) |