Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.20 | 44.20 | 44.15 | 44.18 | 18,955 | -0.04(-0.10%) |
Feb 27, 2019 | 44.21 | 44.22 | 44.18 | 44.22 | 55,188 | +0.02(+0.04%) |
Feb 26, 2019 | 44.21 | 44.24 | 44.20 | 44.21 | 36,835 | +0.04(+0.10%) |
Feb 25, 2019 | 44.17 | 44.22 | 44.16 | 44.16 | 40,442 | -0.06(-0.14%) |
Feb 22, 2019 | 44.17 | 44.24 | 44.17 | 44.22 | 55,874 | +0.07(+0.16%) |
Feb 21, 2019 | 44.17 | 44.17 | 44.12 | 44.15 | 32,388 | -0.01(-0.02%) |
Feb 20, 2019 | 44.17 | 44.20 | 44.16 | 44.16 | 25,151 | -0.01(-0.02%) |
Feb 19, 2019 | 44.13 | 44.17 | 44.13 | 44.17 | 20,098 | +0.04(+0.10%) |
Feb 15, 2019 | 44.13 | 44.15 | 44.12 | 44.13 | 54,131 | +0.02(+0.04%) |
Feb 14, 2019 | 44.11 | 44.14 | 44.10 | 44.11 | 32,293 | +0.06(+0.14%) |
Feb 13, 2019 | 44.05 | 44.09 | 44.05 | 44.05 | 22,312 | +0.00(+0.00%) |
Feb 12, 2019 | 44.04 | 44.07 | 44.04 | 44.05 | 27,784 | +0.03(+0.06%) |
Feb 11, 2019 | 44.03 | 44.05 | 44.02 | 44.02 | 31,714 | -0.05(-0.12%) |
Feb 08, 2019 | 44.08 | 44.10 | 44.08 | 44.08 | 24,510 | +0.03(+0.06%) |
Feb 07, 2019 | 44.05 | 44.10 | 44.04 | 44.05 | 93,822 | -0.01(-0.02%) |
Feb 06, 2019 | 44.06 | 44.09 | 44.04 | 44.06 | 36,218 | +0.02(+0.04%) |
Feb 05, 2019 | 44.02 | 44.06 | 44.02 | 44.04 | 50,933 | +0.02(+0.04%) |
Feb 04, 2019 | 44.02 | 44.07 | 44.02 | 44.02 | 33,430 | -0.08(-0.18%) |
Feb 01, 2019 | 44.13 | 44.15 | 44.08 | 44.10 | 40,308 | -0.04(-0.10%) |
Jan 31, 2019 | 44.08 | 44.15 | 44.08 | 44.15 | 198,921 | +0.09(+0.20%) |
Jan 30, 2019 | 43.92 | 44.08 | 43.92 | 44.06 | 43,440 | +0.13(+0.29%) |
Jan 29, 2019 | 43.88 | 43.93 | 43.88 | 43.93 | 56,743 | +0.07(+0.16%) |
Jan 28, 2019 | 43.85 | 43.88 | 43.84 | 43.86 | 114,416 | -0.03(-0.06%) |
Jan 25, 2019 | 43.90 | 43.91 | 43.88 | 43.89 | 76,086 | -0.03(-0.08%) |
Jan 24, 2019 | 43.91 | 43.94 | 43.91 | 43.92 | 24,562 | +0.02(+0.04%) |
Jan 23, 2019 | 43.87 | 43.90 | 43.87 | 43.90 | 48,179 | +0.00(+0.00%) |
Jan 22, 2019 | 43.90 | 43.93 | 43.89 | 43.90 | 50,980 | +0.00(+0.00%) |
Jan 18, 2019 | 43.90 | 43.93 | 43.89 | 43.90 | 37,288 | -0.02(-0.04%) |
Jan 17, 2019 | 43.96 | 43.96 | 43.90 | 43.92 | 44,162 | +0.00(+0.00%) |
Jan 16, 2019 | 43.95 | 43.95 | 43.90 | 43.92 | 87,474 | -0.04(-0.10%) |
Jan 15, 2019 | 43.96 | 44.00 | 43.94 | 43.96 | 23,256 | +0.02(+0.04%) |
Jan 14, 2019 | 44.03 | 44.03 | 43.95 | 43.95 | 20,861 | -0.05(-0.12%) |
Jan 11, 2019 | 43.99 | 44.02 | 43.99 | 44.00 | 136,026 | +0.06(+0.14%) |
Jan 10, 2019 | 43.99 | 43.99 | 43.94 | 43.94 | 36,131 | -0.03(-0.07%) |
Jan 09, 2019 | 43.90 | 43.99 | 43.90 | 43.97 | 20,053 | +0.08(+0.19%) |
Jan 08, 2019 | 43.90 | 43.92 | 43.89 | 43.89 | 39,185 | -0.03(-0.06%) |
Jan 07, 2019 | 43.96 | 43.96 | 43.90 | 43.91 | 29,069 | -0.08(-0.18%) |
Jan 04, 2019 | 43.90 | 43.99 | 43.88 | 43.99 | 113,258 | +0.06(+0.14%) |
Jan 03, 2019 | 43.90 | 43.96 | 43.84 | 43.93 | 23,302 | +0.14(+0.31%) |
Jan 02, 2019 | 43.79 | 43.82 | 43.78 | 43.79 | 32,928 | +0.03(+0.06%) |
Dec 31, 2018 | 43.72 | 43.81 | 43.72 | 43.77 | 86,541 | +0.04(+0.10%) |
Dec 28, 2018 | 43.76 | 43.76 | 43.71 | 43.72 | 139,162 | +0.02(+0.04%) |
Dec 27, 2018 | 43.67 | 43.71 | 43.67 | 43.71 | 93,448 | +0.06(+0.14%) |
Dec 26, 2018 | 43.64 | 43.69 | 43.64 | 43.65 | 189,600 | -0.02(-0.04%) |
Dec 24, 2018 | 43.63 | 43.66 | 43.62 | 43.66 | 76,904 | +0.02(+0.04%) |
Dec 21, 2018 | 43.61 | 43.66 | 43.61 | 43.65 | 232,458 | +0.02(+0.04%) |
Dec 20, 2018 | 43.62 | 43.65 | 43.58 | 43.63 | 164,115 | -0.05(-0.12%) |
Dec 19, 2018 | 43.71 | 43.75 | 43.66 | 43.68 | 112,471 | -0.03(-0.06%) |
Dec 18, 2018 | 43.66 | 43.71 | 43.66 | 43.71 | 107,698 | +0.03(+0.06%) |
Dec 17, 2018 | 43.65 | 43.69 | 43.64 | 43.68 | 158,138 | +0.05(+0.12%) |
Dec 14, 2018 | 43.64 | 43.65 | 43.63 | 43.63 | 48,865 | -0.01(-0.02%) |
Dec 13, 2018 | 43.59 | 43.67 | 43.59 | 43.64 | 255,240 | +0.04(+0.10%) |
Dec 12, 2018 | 43.65 | 43.65 | 43.58 | 43.59 | 109,601 | -0.03(-0.08%) |
Dec 11, 2018 | 43.68 | 43.71 | 43.59 | 43.63 | 84,380 | -0.08(-0.18%) |
Dec 10, 2018 | 43.72 | 43.76 | 43.69 | 43.71 | 58,882 | -0.07(-0.16%) |
Dec 07, 2018 | 43.73 | 43.77 | 43.73 | 43.77 | 71,203 | +0.09(+0.22%) |
Dec 06, 2018 | 43.74 | 43.78 | 43.68 | 43.68 | 178,692 | -0.05(-0.12%) |
Dec 04, 2018 | 43.71 | 43.76 | 43.71 | 43.73 | 59,685 | +0.03(+0.08%) |