Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.32 | 45.32 | 45.28 | 45.30 | 7,547 | -0.08(-0.17%) |
Feb 27, 2019 | 45.41 | 45.41 | 45.37 | 45.38 | 2,658 | -0.11(-0.23%) |
Feb 26, 2019 | 45.48 | 45.48 | 45.48 | 45.48 | 0 | +0.08(+0.17%) |
Feb 25, 2019 | 45.39 | 45.43 | 45.39 | 45.41 | 929 | -0.02(-0.05%) |
Feb 22, 2019 | 45.44 | 45.44 | 45.43 | 45.43 | 1,358 | +0.08(+0.19%) |
Feb 21, 2019 | 45.37 | 45.37 | 45.35 | 45.35 | 2,858 | -0.10(-0.21%) |
Feb 20, 2019 | 45.43 | 45.44 | 45.43 | 45.44 | 1,147 | +0.01(+0.02%) |
Feb 19, 2019 | 45.47 | 45.47 | 45.43 | 45.43 | 843 | +0.03(+0.07%) |
Feb 15, 2019 | 45.39 | 45.40 | 45.39 | 45.40 | 42,222 | +0.02(+0.03%) |
Feb 14, 2019 | 45.40 | 45.40 | 45.35 | 45.38 | 1,409 | +0.10(+0.23%) |
Feb 13, 2019 | 45.29 | 45.30 | 45.26 | 45.28 | 5,699 | -0.07(-0.16%) |
Feb 12, 2019 | 45.34 | 45.37 | 45.32 | 45.35 | 24,090 | -0.01(-0.03%) |
Feb 11, 2019 | 45.39 | 45.39 | 45.37 | 45.37 | 161 | -0.06(-0.12%) |
Feb 08, 2019 | 45.44 | 45.44 | 45.42 | 45.42 | 1,471 | +0.07(+0.15%) |
Feb 07, 2019 | 45.33 | 45.38 | 45.33 | 45.35 | 1,088 | +0.06(+0.14%) |
Feb 06, 2019 | 45.30 | 45.30 | 45.26 | 45.29 | 35,266 | +0.00(+0.00%) |
Feb 05, 2019 | 45.32 | 45.32 | 45.29 | 45.29 | 170 | +0.09(+0.20%) |
Feb 04, 2019 | 45.18 | 45.20 | 45.18 | 45.20 | 1,461 | -0.06(-0.13%) |
Feb 01, 2019 | 45.30 | 45.30 | 45.25 | 45.26 | 3,622 | -0.13(-0.29%) |
Jan 31, 2019 | 45.38 | 45.42 | 45.38 | 45.39 | 28,718 | +0.19(+0.42%) |
Jan 30, 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 681 | +0.11(+0.23%) |
Jan 29, 2019 | 45.04 | 45.12 | 45.03 | 45.09 | 13,910 | +0.09(+0.20%) |
Jan 28, 2019 | 45.02 | 45.02 | 45.01 | 45.01 | 528 | +0.01(+0.02%) |
Jan 25, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 113 | -0.06(-0.14%) |
Jan 24, 2019 | 45.10 | 45.10 | 45.06 | 45.06 | 1,497 | +0.09(+0.21%) |
Jan 23, 2019 | 45.00 | 45.95 | 44.95 | 44.97 | 112,797 | +0.02(+0.04%) |
Jan 22, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 340 | +0.09(+0.19%) |
Jan 18, 2019 | 44.90 | 44.90 | 44.86 | 44.86 | 3,406 | -0.02(-0.05%) |
Jan 17, 2019 | 44.92 | 44.92 | 44.88 | 44.88 | 4,412 | -0.03(-0.07%) |
Jan 16, 2019 | 44.89 | 44.93 | 44.89 | 44.92 | 85,991 | +0.01(+0.02%) |
Jan 15, 2019 | 44.93 | 44.96 | 44.91 | 44.91 | 31,407 | -0.01(-0.03%) |
Jan 14, 2019 | 44.94 | 44.94 | 44.92 | 44.92 | 2,586 | -0.03(-0.06%) |
Jan 11, 2019 | 44.98 | 44.98 | 44.92 | 44.95 | 3,406 | +0.06(+0.14%) |
Jan 10, 2019 | 44.91 | 44.93 | 44.88 | 44.89 | 1,186 | -0.04(-0.09%) |
Jan 09, 2019 | 44.91 | 44.94 | 44.91 | 44.93 | 4,400 | +0.06(+0.13%) |
Jan 08, 2019 | 44.91 | 44.91 | 44.87 | 44.87 | 1,450 | -0.03(-0.07%) |
Jan 07, 2019 | 45.04 | 45.04 | 44.90 | 44.90 | 1,603 | -0.06(-0.13%) |
Jan 04, 2019 | 44.96 | 44.97 | 44.95 | 44.96 | 4,201 | -0.18(-0.39%) |
Jan 03, 2019 | 45.03 | 45.13 | 45.03 | 45.13 | 227 | +0.20(+0.44%) |
Jan 02, 2019 | 44.91 | 44.94 | 44.90 | 44.94 | 7,679 | +0.07(+0.16%) |
Dec 31, 2018 | 44.79 | 44.86 | 44.79 | 44.86 | 681 | +0.02(+0.05%) |
Dec 28, 2018 | 44.77 | 44.84 | 44.77 | 44.84 | 340 | +0.14(+0.32%) |
Dec 27, 2018 | 44.70 | 44.70 | 44.70 | 44.70 | 99 | +0.08(+0.18%) |
Dec 26, 2018 | 44.62 | 44.62 | 44.62 | 44.62 | 6 | -0.12(-0.26%) |
Dec 24, 2018 | 44.70 | 44.74 | 44.70 | 44.74 | 113 | +0.06(+0.14%) |
Dec 21, 2018 | 44.69 | 44.70 | 44.67 | 44.68 | 3,065 | +0.01(+0.03%) |
Dec 20, 2018 | 44.71 | 44.71 | 44.66 | 44.66 | 2,670 | -0.06(-0.13%) |
Dec 19, 2018 | 44.68 | 44.80 | 44.68 | 44.72 | 27,383 | +0.07(+0.15%) |
Dec 18, 2018 | 44.65 | 44.65 | 44.65 | 44.65 | 1 | +0.09(+0.21%) |
Dec 17, 2018 | 44.51 | 44.56 | 44.50 | 44.56 | 1,894 | +0.09(+0.21%) |
Dec 14, 2018 | 44.51 | 44.51 | 44.47 | 44.47 | 1,821 | +0.04(+0.09%) |
Dec 13, 2018 | 44.50 | 44.50 | 44.43 | 44.43 | 1,309 | +0.04(+0.08%) |
Dec 12, 2018 | 44.44 | 44.44 | 44.39 | 44.39 | 261 | -0.03(-0.07%) |
Dec 11, 2018 | 44.42 | 44.42 | 44.42 | 44.42 | 17 | -0.05(-0.12%) |
Dec 10, 2018 | 44.45 | 44.48 | 44.45 | 44.48 | 2,590 | +0.10(+0.22%) |
Dec 07, 2018 | 44.38 | 44.38 | 44.38 | 44.38 | 2,732 | +0.24(+0.55%) |
Dec 06, 2018 | 44.14 | 44.14 | 44.14 | 44.14 | 44 | +0.00(+0.00%) |
Dec 04, 2018 | 44.14 | 44.14 | 44.14 | 0 | +0.00(+0.00%) |