Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.11 | 50.11 | 49.92 | 49.92 | 909 | +0.01(+0.02%) |
Feb 27, 2019 | 50.11 | 50.11 | 49.91 | 49.91 | 386 | -0.56(-1.11%) |
Feb 26, 2019 | 50.75 | 50.75 | 50.47 | 50.47 | 710 | -0.14(-0.27%) |
Feb 25, 2019 | 50.68 | 50.68 | 50.61 | 50.61 | 150 | +0.11(+0.22%) |
Feb 22, 2019 | 50.37 | 50.65 | 50.37 | 50.49 | 1,306 | +0.55(+1.11%) |
Feb 21, 2019 | 49.94 | 49.94 | 49.94 | 49.94 | 64 | +0.15(+0.30%) |
Feb 20, 2019 | 50.00 | 50.11 | 49.79 | 49.79 | 586 | -0.16(-0.33%) |
Feb 19, 2019 | 50.03 | 50.03 | 49.96 | 49.96 | 162 | -0.80(-1.59%) |
Feb 15, 2019 | 50.76 | 50.76 | 50.76 | 50.76 | 100 | +0.47(+0.94%) |
Feb 14, 2019 | 50.29 | 50.29 | 50.29 | 50.29 | 0 | -0.13(-0.26%) |
Feb 13, 2019 | 50.82 | 50.82 | 50.42 | 50.42 | 708 | -0.96(-1.87%) |
Feb 12, 2019 | 51.38 | 51.38 | 51.38 | 51.38 | 0 | +0.22(+0.44%) |
Feb 11, 2019 | 51.15 | 51.16 | 51.15 | 51.16 | 208 | +0.05(+0.09%) |
Feb 08, 2019 | 51.11 | 51.11 | 51.11 | 51.11 | 100 | +0.20(+0.38%) |
Feb 07, 2019 | 50.91 | 50.91 | 50.91 | 50.91 | 102 | -0.64(-1.25%) |
Feb 06, 2019 | 51.56 | 51.56 | 51.56 | 51.56 | 0 | -0.77(-1.47%) |
Feb 05, 2019 | 52.41 | 52.59 | 52.06 | 52.32 | 1,100 | +0.38(+0.73%) |
Feb 04, 2019 | 51.80 | 52.08 | 51.80 | 51.95 | 783 | +0.17(+0.33%) |
Feb 01, 2019 | 51.62 | 51.82 | 51.62 | 51.78 | 1,205 | +0.16(+0.30%) |
Jan 31, 2019 | 51.42 | 51.62 | 51.42 | 51.62 | 376 | +0.40(+0.79%) |
Jan 30, 2019 | 51.22 | 51.22 | 51.22 | 51.22 | 78 | +0.42(+0.82%) |
Jan 29, 2019 | 50.95 | 50.95 | 50.80 | 50.80 | 1,060 | +0.39(+0.78%) |
Jan 28, 2019 | 50.41 | 50.41 | 50.41 | 50.41 | 6 | -0.04(-0.09%) |
Jan 25, 2019 | 50.87 | 50.87 | 50.45 | 50.45 | 602 | +0.38(+0.76%) |
Jan 24, 2019 | 50.07 | 50.07 | 50.07 | 50.07 | 0 | +0.37(+0.75%) |
Jan 23, 2019 | 49.70 | 49.70 | 49.70 | 49.70 | 160 | +0.43(+0.86%) |
Jan 22, 2019 | 49.21 | 49.27 | 49.21 | 49.27 | 340 | -0.40(-0.81%) |
Jan 18, 2019 | 49.68 | 49.68 | 49.68 | 49.68 | 100 | +0.28(+0.57%) |
Jan 17, 2019 | 49.25 | 49.51 | 49.25 | 49.39 | 403 | +0.10(+0.19%) |
Jan 16, 2019 | 49.36 | 49.36 | 49.30 | 49.30 | 101 | +0.32(+0.65%) |
Jan 15, 2019 | 48.96 | 48.98 | 48.96 | 48.98 | 100 | -0.12(-0.24%) |
Jan 14, 2019 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.01(+0.02%) |
Jan 11, 2019 | 49.26 | 49.26 | 48.91 | 49.09 | 55,069 | -0.37(-0.74%) |
Jan 10, 2019 | 49.45 | 49.45 | 49.45 | 49.45 | 7 | +0.55(+1.12%) |
Jan 09, 2019 | 48.91 | 48.91 | 48.91 | 48.91 | 1 | +0.75(+1.55%) |
Jan 08, 2019 | 48.16 | 48.16 | 48.16 | 48.16 | 127 | +0.41(+0.86%) |
Jan 07, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 7 | +0.40(+0.85%) |
Jan 04, 2019 | 47.35 | 47.35 | 47.35 | 47.35 | 100 | +1.60(+3.51%) |
Jan 03, 2019 | 45.74 | 45.74 | 45.74 | 45.74 | 48 | -0.22(-0.48%) |
Jan 02, 2019 | 45.70 | 45.96 | 45.70 | 45.96 | 133 | +0.12(+0.25%) |
Dec 31, 2018 | 46.05 | 46.05 | 45.84 | 45.84 | 301 | +0.33(+0.72%) |
Dec 28, 2018 | 45.76 | 45.76 | 45.52 | 45.52 | 401 | -0.96(-2.07%) |
Dec 27, 2018 | 45.98 | 46.48 | 45.98 | 46.48 | 270 | -0.16(-0.33%) |
Dec 26, 2018 | 46.06 | 46.63 | 45.49 | 46.63 | 1,067 | +1.75(+3.89%) |
Dec 24, 2018 | 44.89 | 44.89 | 44.89 | 44.89 | 0 | -0.63(-1.38%) |
Dec 21, 2018 | 46.65 | 46.65 | 45.51 | 45.51 | 205 | -0.38(-0.84%) |
Dec 20, 2018 | 45.90 | 45.90 | 45.90 | 45.90 | 1 | -0.35(-0.77%) |
Dec 19, 2018 | 46.68 | 46.73 | 46.25 | 46.25 | 869 | -0.47(-1.01%) |
Dec 18, 2018 | 46.73 | 46.73 | 46.73 | 46.73 | 10 | +0.41(+0.90%) |
Dec 17, 2018 | 47.19 | 47.19 | 46.31 | 46.31 | 215 | -0.90(-1.90%) |
Dec 14, 2018 | 47.21 | 47.21 | 47.21 | 47.21 | 308 | -0.18(-0.39%) |
Dec 13, 2018 | 47.46 | 47.47 | 46.08 | 47.39 | 3,432 | -0.14(-0.30%) |
Dec 12, 2018 | 47.53 | 47.54 | 47.53 | 47.54 | 205 | +0.13(+0.27%) |
Dec 11, 2018 | 47.41 | 47.41 | 47.41 | 47.41 | 0 | -0.23(-0.48%) |
Dec 10, 2018 | 47.64 | 47.64 | 47.64 | 47.64 | 410 | -0.87(-1.79%) |
Dec 07, 2018 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 374 | -0.08(-0.16%) |
Dec 04, 2018 | 48.58 | 48.58 | 48.58 | 0 | +0.00(+0.00%) |