Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.90 | 43.24 | 42.90 | 43.24 | 4,547 | +0.14(+0.32%) |
Jan 30, 2019 | 43.34 | 43.34 | 43.10 | 43.10 | 102 | -0.19(-0.43%) |
Jan 29, 2019 | 43.35 | 43.35 | 43.29 | 43.29 | 306 | -0.01(-0.03%) |
Jan 28, 2019 | 43.28 | 43.30 | 43.28 | 43.30 | 196 | -0.04(-0.09%) |
Jan 25, 2019 | 43.39 | 43.40 | 43.34 | 43.34 | 200 | -0.42(-0.95%) |
Jan 24, 2019 | 43.61 | 43.78 | 43.61 | 43.76 | 478 | +0.30(+0.69%) |
Jan 23, 2019 | 43.45 | 43.45 | 43.45 | 43.45 | 21 | -0.09(-0.20%) |
Jan 22, 2019 | 43.55 | 43.55 | 43.54 | 43.54 | 397 | +0.04(+0.09%) |
Jan 18, 2019 | 43.32 | 43.50 | 43.32 | 43.50 | 1,100 | +0.10(+0.23%) |
Jan 17, 2019 | 43.40 | 43.40 | 43.40 | 43.40 | 2 | +0.02(+0.06%) |
Jan 16, 2019 | 43.38 | 43.38 | 43.38 | 43.38 | 4 | +0.06(+0.14%) |
Jan 15, 2019 | 43.21 | 43.31 | 43.21 | 43.31 | 102 | +0.22(+0.51%) |
Jan 14, 2019 | 43.08 | 43.09 | 43.07 | 43.09 | 1,337 | +0.00(+0.00%) |
Jan 11, 2019 | 42.97 | 43.09 | 42.97 | 43.09 | 200 | +0.12(+0.28%) |
Jan 10, 2019 | 42.88 | 42.97 | 42.88 | 42.97 | 279 | +0.20(+0.48%) |
Jan 09, 2019 | 42.82 | 42.86 | 42.77 | 42.77 | 1,264 | -0.41(-0.94%) |
Jan 08, 2019 | 43.16 | 43.17 | 43.14 | 43.17 | 909 | +0.15(+0.34%) |
Jan 07, 2019 | 43.11 | 43.11 | 43.01 | 43.02 | 877 | -0.28(-0.66%) |
Jan 04, 2019 | 43.52 | 43.52 | 43.30 | 43.31 | 900 | +0.00(+0.00%) |
Jan 03, 2019 | 43.51 | 43.51 | 43.26 | 43.31 | 3,973 | -0.20(-0.45%) |
Jan 02, 2019 | 44.40 | 44.40 | 43.43 | 43.50 | 2,071 | +0.42(+0.99%) |
Dec 31, 2018 | 43.17 | 43.17 | 43.08 | 43.08 | 200 | -0.02(-0.05%) |
Dec 28, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 100 | -0.00(-0.01%) |
Dec 27, 2018 | 43.17 | 43.22 | 43.10 | 43.10 | 484 | -0.31(-0.72%) |
Dec 26, 2018 | 43.23 | 43.42 | 43.23 | 43.42 | 813 | +0.23(+0.52%) |
Dec 24, 2018 | 43.19 | 43.19 | 43.19 | 43.19 | 300 | -0.19(-0.43%) |
Dec 21, 2018 | 43.27 | 43.38 | 43.27 | 43.38 | 400 | +0.39(+0.92%) |
Dec 20, 2018 | 43.10 | 43.19 | 42.96 | 42.98 | 1,370 | -0.33(-0.75%) |
Dec 19, 2018 | 43.31 | 43.31 | 43.31 | 43.31 | 258 | -0.05(-0.12%) |
Dec 18, 2018 | 43.36 | 43.36 | 43.36 | 43.36 | 1 | -0.05(-0.12%) |
Dec 17, 2018 | 43.45 | 43.45 | 43.41 | 43.41 | 1,123 | -0.16(-0.37%) |
Dec 14, 2018 | 43.66 | 43.66 | 43.56 | 43.57 | 2,900 | +0.23(+0.54%) |
Dec 13, 2018 | 43.38 | 43.38 | 43.34 | 43.34 | 554 | +0.03(+0.08%) |
Dec 12, 2018 | 43.33 | 43.35 | 43.27 | 43.30 | 3,276 | -0.17(-0.40%) |
Dec 11, 2018 | 43.48 | 43.48 | 43.47 | 43.47 | 731 | +0.12(+0.28%) |
Dec 10, 2018 | 43.35 | 43.35 | 43.35 | 43.35 | 7 | +0.26(+0.60%) |
Dec 07, 2018 | 43.17 | 43.17 | 43.09 | 43.09 | 1,300 | -0.15(-0.34%) |
Dec 06, 2018 | 43.17 | 43.29 | 43.16 | 43.24 | 2,133 | -0.13(-0.30%) |
Dec 04, 2018 | 43.37 | 43.37 | 43.37 | 43.37 | 600 | +0.04(+0.09%) |
Dec 03, 2018 | 43.37 | 43.37 | 43.33 | 43.33 | 14,746 | -0.14(-0.32%) |
Nov 30, 2018 | 43.40 | 43.48 | 43.40 | 43.47 | 2,600 | +0.27(+0.61%) |
Nov 29, 2018 | 43.20 | 43.22 | 43.20 | 43.20 | 491 | -0.02(-0.04%) |
Nov 28, 2018 | 43.59 | 43.59 | 43.17 | 43.22 | 1,957 | -0.28(-0.65%) |
Nov 27, 2018 | 43.51 | 43.56 | 43.47 | 43.51 | 2,425 | +0.13(+0.31%) |
Nov 26, 2018 | 43.28 | 43.37 | 43.28 | 43.37 | 7,269 | +0.22(+0.52%) |
Nov 23, 2018 | 43.15 | 43.15 | 43.15 | 43.15 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.07(-0.16%) | |
Nov 20, 2018 | 43.04 | 43.24 | 43.04 | 43.22 | 1,983 | +0.35(+0.81%) |
Nov 19, 2018 | 42.87 | 42.87 | 42.87 | 42.87 | 194 | -0.55(-1.26%) |
Nov 16, 2018 | 43.42 | 43.42 | 43.42 | 43.42 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 43.42 | 43.42 | 43.42 | 43.42 | 473 | -0.11(-0.25%) |
Nov 14, 2018 | 43.53 | 43.53 | 43.53 | 43.53 | 4 | +0.00(+0.00%) |
Nov 13, 2018 | 43.57 | 43.57 | 43.53 | 43.53 | 568 | -0.02(-0.05%) |
Nov 12, 2018 | 43.40 | 43.55 | 43.40 | 43.55 | 603 | +0.31(+0.72%) |
Nov 09, 2018 | 43.23 | 43.25 | 43.23 | 43.24 | 500 | +0.27(+0.63%) |
Nov 08, 2018 | 42.97 | 42.97 | 42.97 | 42.97 | 1,165 | -0.05(-0.12%) |
Nov 07, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 3 | +0.00(+0.00%) |
Nov 06, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 76 | +0.00(+0.00%) |
Nov 05, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 3 | +0.00(+0.00%) |
Nov 02, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 100 | -0.00(-0.00%) |