Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.84 | 45.86 | 45.80 | 45.82 | 25,590 | -0.03(-0.07%) |
Feb 27, 2019 | 45.90 | 45.90 | 45.84 | 45.85 | 29,675 | -0.06(-0.13%) |
Feb 26, 2019 | 45.98 | 45.98 | 45.89 | 45.91 | 12,685 | +0.08(+0.17%) |
Feb 25, 2019 | 45.84 | 45.86 | 45.81 | 45.83 | 2,884 | +0.01(+0.02%) |
Feb 22, 2019 | 45.88 | 45.89 | 45.82 | 45.82 | 4,145 | +0.04(+0.09%) |
Feb 21, 2019 | 45.77 | 45.82 | 45.71 | 45.78 | 11,363 | -0.09(-0.20%) |
Feb 20, 2019 | 45.89 | 45.89 | 45.77 | 45.87 | 11,619 | +0.01(+0.02%) |
Feb 19, 2019 | 45.90 | 45.90 | 45.79 | 45.86 | 23,702 | +0.10(+0.22%) |
Feb 15, 2019 | 45.76 | 45.76 | 45.76 | 0 | -0.08(-0.17%) | |
Feb 14, 2019 | 45.88 | 45.88 | 45.77 | 45.84 | 10,409 | +0.18(+0.39%) |
Feb 13, 2019 | 45.64 | 45.69 | 45.58 | 45.66 | 30,870 | -0.05(-0.11%) |
Feb 12, 2019 | 45.68 | 45.71 | 45.65 | 45.71 | 13,862 | +0.08(+0.18%) |
Feb 11, 2019 | 45.71 | 45.72 | 45.62 | 45.63 | 15,543 | -0.15(-0.33%) |
Feb 08, 2019 | 45.77 | 45.78 | 45.75 | 45.78 | 4,729 | +0.03(+0.07%) |
Feb 07, 2019 | 45.75 | 45.79 | 45.68 | 45.75 | 15,991 | +0.08(+0.18%) |
Feb 06, 2019 | 45.63 | 45.69 | 45.63 | 45.67 | 4,223 | +0.02(+0.04%) |
Feb 05, 2019 | 45.64 | 45.65 | 45.64 | 45.65 | 6,917 | +0.15(+0.33%) |
Feb 04, 2019 | 45.61 | 45.61 | 45.47 | 45.50 | 12,154 | -0.07(-0.15%) |
Feb 01, 2019 | 45.69 | 45.69 | 45.50 | 45.57 | 15,152 | -0.18(-0.39%) |
Jan 31, 2019 | 45.64 | 45.75 | 45.64 | 45.75 | 12,494 | +0.28(+0.62%) |
Jan 30, 2019 | 45.46 | 45.48 | 45.40 | 45.47 | 4,245 | +0.01(+0.02%) |
Jan 29, 2019 | 45.41 | 45.48 | 45.36 | 45.46 | 4,999 | +0.04(+0.09%) |
Jan 28, 2019 | 45.44 | 45.45 | 45.36 | 45.42 | 3,420 | +0.02(+0.04%) |
Jan 25, 2019 | 45.41 | 45.42 | 45.32 | 45.40 | 6,417 | +0.00(+0.00%) |
Jan 24, 2019 | 45.43 | 45.48 | 45.39 | 45.40 | 14,408 | +0.04(+0.09%) |
Jan 23, 2019 | 45.36 | 45.37 | 45.32 | 45.36 | 5,373 | +0.01(+0.02%) |
Jan 22, 2019 | 45.31 | 45.39 | 45.31 | 45.35 | 10,143 | +0.09(+0.20%) |
Jan 21, 2019 | 45.26 | 45.26 | 45.19 | 45.26 | 6,604 | +0.09(+0.20%) |
Jan 18, 2019 | 45.22 | 45.22 | 45.12 | 45.17 | 5,012 | -0.04(-0.09%) |
Jan 17, 2019 | 45.26 | 45.27 | 45.21 | 45.21 | 11,570 | +0.01(+0.02%) |
Jan 16, 2019 | 45.13 | 45.24 | 45.13 | 45.20 | 11,920 | -0.08(-0.18%) |
Jan 15, 2019 | 45.26 | 45.31 | 45.26 | 45.28 | 2,981 | -0.04(-0.09%) |
Jan 14, 2019 | 45.39 | 45.39 | 45.25 | 45.32 | 23,268 | -0.04(-0.09%) |
Jan 11, 2019 | 45.32 | 45.40 | 45.27 | 45.36 | 5,195 | +0.11(+0.24%) |
Jan 10, 2019 | 45.30 | 45.33 | 45.25 | 45.25 | 4,452 | +0.06(+0.13%) |
Jan 09, 2019 | 45.24 | 45.33 | 45.19 | 45.19 | 30,489 | -0.08(-0.18%) |
Jan 08, 2019 | 45.27 | 45.34 | 45.24 | 45.27 | 10,407 | -0.06(-0.13%) |
Jan 07, 2019 | 45.40 | 45.40 | 45.28 | 45.33 | 29,142 | -0.01(-0.02%) |
Jan 04, 2019 | 45.41 | 45.42 | 45.34 | 45.34 | 4,449 | -0.14(-0.31%) |
Jan 03, 2019 | 45.25 | 45.48 | 45.25 | 45.48 | 4,745 | +0.23(+0.51%) |
Jan 02, 2019 | 45.32 | 45.33 | 45.22 | 45.25 | 36,056 | +0.00(+0.00%) |
Dec 31, 2018 | 45.25 | 45.25 | 45.25 | 0 | +0.04(+0.09%) | |
Dec 28, 2018 | 45.21 | 45.26 | 45.20 | 45.21 | 3,461 | +0.02(+0.04%) |
Dec 27, 2018 | 45.07 | 45.24 | 45.07 | 45.19 | 16,602 | +0.10(+0.22%) |
Dec 24, 2018 | 45.09 | 45.09 | 45.09 | 0 | +0.09(+0.20%) | |
Dec 21, 2018 | 45.16 | 45.16 | 45.00 | 45.00 | 27,070 | -0.12(-0.27%) |
Dec 20, 2018 | 45.31 | 45.33 | 45.12 | 45.12 | 30,218 | -0.06(-0.13%) |
Dec 19, 2018 | 45.14 | 45.23 | 45.14 | 45.18 | 8,235 | +0.05(+0.11%) |
Dec 18, 2018 | 45.03 | 45.14 | 45.00 | 45.13 | 9,602 | +0.20(+0.45%) |
Dec 17, 2018 | 44.89 | 45.00 | 44.89 | 44.93 | 8,707 | +0.04(+0.09%) |
Dec 14, 2018 | 44.81 | 44.89 | 44.79 | 44.89 | 6,036 | +0.13(+0.29%) |
Dec 13, 2018 | 44.81 | 44.82 | 44.75 | 44.76 | 8,211 | -0.12(-0.27%) |
Dec 12, 2018 | 44.90 | 44.90 | 44.82 | 44.88 | 19,604 | -0.06(-0.13%) |
Dec 11, 2018 | 45.03 | 45.05 | 44.94 | 44.94 | 29,813 | -0.03(-0.07%) |
Dec 10, 2018 | 45.06 | 45.08 | 44.96 | 44.97 | 60,941 | -0.03(-0.07%) |
Dec 07, 2018 | 44.96 | 45.03 | 44.93 | 45.00 | 7,937 | +0.08(+0.18%) |
Dec 06, 2018 | 45.00 | 45.00 | 44.90 | 44.92 | 22,855 | +0.04(+0.09%) |
Dec 05, 2018 | 44.81 | 44.97 | 44.81 | 44.88 | 3,969 | +0.07(+0.16%) |
Dec 04, 2018 | 44.73 | 44.85 | 44.65 | 44.81 | 6,010 | +0.10(+0.22%) |