Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.38 | 47.38 | 47.24 | 47.30 | 35,376 | -0.02(-0.04%) |
Feb 27, 2019 | 47.25 | 47.34 | 47.25 | 47.31 | 19,068 | -0.01(-0.01%) |
Feb 26, 2019 | 47.29 | 47.40 | 47.28 | 47.32 | 10,079 | +0.08(+0.16%) |
Feb 25, 2019 | 47.27 | 47.31 | 47.17 | 47.24 | 26,357 | -0.05(-0.11%) |
Feb 22, 2019 | 47.28 | 47.33 | 47.25 | 47.30 | 36,269 | +0.07(+0.15%) |
Feb 21, 2019 | 47.23 | 47.27 | 47.19 | 47.23 | 30,476 | -0.06(-0.13%) |
Feb 20, 2019 | 47.23 | 47.32 | 47.22 | 47.29 | 14,854 | -0.01(-0.02%) |
Feb 19, 2019 | 47.29 | 47.31 | 47.22 | 47.30 | 12,702 | +0.07(+0.14%) |
Feb 15, 2019 | 47.27 | 47.27 | 47.13 | 47.23 | 5,536 | -0.01(-0.03%) |
Feb 14, 2019 | 47.19 | 47.30 | 47.17 | 47.24 | 11,263 | +0.06(+0.13%) |
Feb 13, 2019 | 47.13 | 47.24 | 47.07 | 47.18 | 14,910 | -0.01(-0.02%) |
Feb 12, 2019 | 47.23 | 47.26 | 47.06 | 47.19 | 18,191 | +0.03(+0.06%) |
Feb 11, 2019 | 47.14 | 47.17 | 47.02 | 47.16 | 22,364 | +0.01(+0.02%) |
Feb 08, 2019 | 47.09 | 47.19 | 47.06 | 47.15 | 25,309 | +0.11(+0.23%) |
Feb 07, 2019 | 47.04 | 47.12 | 47.00 | 47.05 | 46,679 | +0.09(+0.19%) |
Feb 06, 2019 | 47.00 | 47.02 | 46.91 | 46.96 | 32,819 | -0.09(-0.19%) |
Feb 05, 2019 | 46.96 | 47.05 | 46.82 | 47.05 | 71,304 | +0.07(+0.15%) |
Feb 04, 2019 | 46.98 | 47.03 | 46.92 | 46.98 | 64,145 | +0.04(+0.09%) |
Feb 01, 2019 | 47.03 | 47.05 | 46.87 | 46.93 | 753,190 | -0.09(-0.19%) |
Jan 31, 2019 | 46.96 | 47.06 | 46.84 | 47.02 | 33,926 | +0.11(+0.24%) |
Jan 30, 2019 | 46.85 | 46.97 | 46.75 | 46.91 | 46,835 | +0.10(+0.21%) |
Jan 29, 2019 | 46.80 | 46.88 | 46.77 | 46.81 | 36,642 | -0.05(-0.12%) |
Jan 28, 2019 | 46.85 | 46.87 | 46.80 | 46.87 | 15,648 | +0.12(+0.26%) |
Jan 25, 2019 | 46.78 | 46.88 | 46.71 | 46.75 | 42,361 | -0.13(-0.28%) |
Jan 24, 2019 | 46.87 | 46.88 | 46.70 | 46.88 | 63,023 | +0.07(+0.14%) |
Jan 23, 2019 | 46.76 | 46.84 | 46.75 | 46.81 | 8,690 | +0.00(+0.01%) |
Jan 22, 2019 | 46.70 | 46.88 | 46.70 | 46.81 | 22,243 | +0.10(+0.21%) |
Jan 18, 2019 | 46.80 | 46.90 | 46.70 | 46.71 | 15,744 | -0.04(-0.09%) |
Jan 17, 2019 | 46.81 | 46.90 | 46.71 | 46.76 | 18,529 | -0.03(-0.06%) |
Jan 16, 2019 | 46.72 | 46.88 | 46.70 | 46.78 | 36,222 | +0.01(+0.02%) |
Jan 15, 2019 | 46.73 | 46.84 | 46.73 | 46.77 | 12,433 | +0.02(+0.05%) |
Jan 14, 2019 | 46.74 | 46.79 | 46.71 | 46.75 | 83,371 | -0.01(-0.02%) |
Jan 11, 2019 | 46.77 | 46.79 | 46.73 | 46.76 | 13,478 | +0.05(+0.10%) |
Jan 10, 2019 | 46.77 | 46.84 | 46.71 | 46.71 | 24,711 | +0.01(+0.02%) |
Jan 09, 2019 | 46.71 | 46.81 | 46.62 | 46.70 | 17,564 | +0.02(+0.04%) |
Jan 08, 2019 | 46.64 | 46.79 | 46.64 | 46.69 | 11,430 | -0.01(-0.02%) |
Jan 07, 2019 | 46.74 | 46.83 | 46.69 | 46.70 | 31,913 | -0.02(-0.04%) |
Jan 04, 2019 | 46.77 | 46.77 | 46.60 | 46.71 | 55,500 | -0.13(-0.27%) |
Jan 03, 2019 | 46.70 | 46.85 | 46.67 | 46.84 | 17,871 | +0.15(+0.31%) |
Jan 02, 2019 | 46.62 | 46.78 | 46.62 | 46.70 | 20,585 | +0.06(+0.13%) |
Dec 31, 2018 | 46.57 | 46.71 | 46.55 | 46.63 | 53,348 | +0.01(+0.02%) |
Dec 28, 2018 | 46.56 | 46.68 | 46.52 | 46.62 | 73,396 | +0.11(+0.25%) |
Dec 27, 2018 | 46.58 | 46.65 | 46.47 | 46.51 | 35,129 | +0.06(+0.13%) |
Dec 26, 2018 | 46.54 | 46.62 | 46.45 | 46.45 | 119,056 | -0.14(-0.29%) |
Dec 24, 2018 | 47.21 | 47.21 | 46.54 | 46.58 | 20,540 | +0.03(+0.07%) |
Dec 21, 2018 | 46.58 | 46.58 | 46.43 | 46.55 | 97,593 | +0.02(+0.05%) |
Dec 20, 2018 | 46.62 | 46.62 | 46.47 | 46.53 | 63,196 | -0.06(-0.12%) |
Dec 19, 2018 | 46.43 | 46.59 | 46.42 | 46.59 | 889,546 | +0.15(+0.33%) |
Dec 18, 2018 | 46.36 | 46.47 | 46.36 | 46.43 | 34,286 | +0.02(+0.05%) |
Dec 17, 2018 | 46.29 | 46.42 | 46.26 | 46.41 | 58,882 | +0.06(+0.12%) |
Dec 14, 2018 | 46.35 | 46.43 | 46.28 | 46.36 | 71,152 | +0.03(+0.07%) |
Dec 13, 2018 | 46.35 | 46.35 | 46.29 | 46.32 | 19,222 | -0.03(-0.06%) |
Dec 12, 2018 | 46.45 | 46.45 | 46.23 | 46.35 | 80,017 | -0.06(-0.13%) |
Dec 11, 2018 | 46.35 | 46.44 | 46.25 | 46.41 | 43,020 | -0.04(-0.08%) |
Dec 10, 2018 | 46.55 | 46.55 | 46.40 | 46.45 | 29,976 | +0.01(+0.02%) |
Dec 07, 2018 | 46.33 | 46.44 | 46.25 | 46.44 | 80,912 | +0.15(+0.32%) |
Dec 06, 2018 | 46.25 | 46.40 | 46.25 | 46.29 | 37,032 | +0.04(+0.10%) |
Dec 04, 2018 | 46.15 | 46.29 | 46.12 | 46.25 | 38,243 | +0.13(+0.29%) |