Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.89 | 46.89 | 46.81 | 46.82 | 570 | +0.14(+0.30%) |
Feb 27, 2019 | 46.87 | 46.87 | 46.65 | 46.68 | 3,299 | -0.27(-0.57%) |
Feb 26, 2019 | 46.75 | 46.94 | 46.75 | 46.94 | 2,895 | +0.12(+0.27%) |
Feb 25, 2019 | 46.83 | 46.87 | 46.66 | 46.82 | 8,428 | +0.30(+0.64%) |
Feb 22, 2019 | 46.52 | 46.52 | 46.52 | 46.52 | 108 | +0.45(+0.99%) |
Feb 21, 2019 | 46.13 | 46.18 | 46.07 | 46.07 | 263 | -0.27(-0.58%) |
Feb 20, 2019 | 46.24 | 46.44 | 46.24 | 46.34 | 2,315 | +0.37(+0.80%) |
Feb 19, 2019 | 45.72 | 46.02 | 45.72 | 45.97 | 2,851 | +0.57(+1.25%) |
Feb 15, 2019 | 45.43 | 45.43 | 45.40 | 45.40 | 1,632 | +0.36(+0.80%) |
Feb 14, 2019 | 44.92 | 45.15 | 44.87 | 45.04 | 6,033 | +0.21(+0.47%) |
Feb 13, 2019 | 44.87 | 44.87 | 44.76 | 44.83 | 840 | +0.09(+0.20%) |
Feb 12, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 427 | +0.60(+1.37%) |
Feb 11, 2019 | 44.23 | 44.23 | 44.05 | 44.14 | 679 | -0.07(-0.17%) |
Feb 08, 2019 | 44.22 | 44.22 | 43.74 | 44.22 | 7,293 | -0.28(-0.63%) |
Feb 07, 2019 | 44.38 | 44.50 | 44.38 | 44.50 | 320 | -1.11(-2.43%) |
Feb 06, 2019 | 45.81 | 45.81 | 45.59 | 45.60 | 2,515 | -0.12(-0.26%) |
Feb 05, 2019 | 45.68 | 45.72 | 45.61 | 45.72 | 6,828 | +0.25(+0.55%) |
Feb 04, 2019 | 45.45 | 45.51 | 45.45 | 45.47 | 1,238 | +0.33(+0.72%) |
Feb 01, 2019 | 45.15 | 45.15 | 45.15 | 45.15 | 217 | -0.18(-0.40%) |
Jan 31, 2019 | 45.42 | 45.42 | 45.33 | 45.33 | 1,200 | -0.18(-0.40%) |
Jan 30, 2019 | 45.12 | 45.65 | 44.94 | 45.51 | 2,899 | +0.33(+0.73%) |
Jan 29, 2019 | 45.34 | 45.34 | 45.18 | 45.18 | 2,377 | +0.07(+0.16%) |
Jan 28, 2019 | 45.11 | 45.11 | 45.11 | 45.11 | 34 | -0.56(-1.23%) |
Jan 25, 2019 | 45.62 | 45.67 | 45.58 | 45.67 | 544 | +0.48(+1.07%) |
Jan 24, 2019 | 45.18 | 45.18 | 45.18 | 45.18 | 99 | +0.55(+1.23%) |
Jan 23, 2019 | 44.69 | 44.69 | 44.57 | 44.63 | 903 | -0.12(-0.27%) |
Jan 22, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 1 | -0.80(-1.76%) |
Jan 18, 2019 | 45.27 | 45.56 | 45.27 | 45.56 | 653 | +1.15(+2.59%) |
Jan 17, 2019 | 44.45 | 44.46 | 44.41 | 44.41 | 854 | -0.14(-0.31%) |
Jan 16, 2019 | 44.59 | 44.64 | 44.47 | 44.55 | 402 | -0.05(-0.11%) |
Jan 15, 2019 | 44.38 | 44.59 | 44.38 | 44.59 | 558 | +0.09(+0.21%) |
Jan 14, 2019 | 44.33 | 44.50 | 44.33 | 44.50 | 730 | -0.17(-0.39%) |
Jan 11, 2019 | 44.52 | 44.68 | 44.52 | 44.68 | 217 | -0.29(-0.64%) |
Jan 10, 2019 | 44.77 | 44.96 | 44.76 | 44.96 | 1,195 | +0.47(+1.05%) |
Jan 09, 2019 | 44.33 | 44.54 | 44.33 | 44.50 | 419 | +0.21(+0.47%) |
Jan 08, 2019 | 44.23 | 44.29 | 44.23 | 44.29 | 300 | +0.25(+0.56%) |
Jan 07, 2019 | 43.45 | 44.04 | 43.45 | 44.04 | 996 | +0.48(+1.10%) |
Jan 04, 2019 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +1.43(+3.40%) |
Jan 03, 2019 | 42.16 | 42.36 | 41.85 | 42.13 | 9,814 | -0.17(-0.40%) |
Jan 02, 2019 | 42.09 | 42.30 | 42.09 | 42.30 | 508 | +0.11(+0.26%) |
Dec 31, 2018 | 42.39 | 42.39 | 42.12 | 42.19 | 979 | +0.13(+0.32%) |
Dec 28, 2018 | 41.92 | 42.14 | 41.74 | 42.06 | 5,116 | +0.32(+0.77%) |
Dec 27, 2018 | 41.17 | 41.74 | 40.97 | 41.74 | 919 | +0.24(+0.57%) |
Dec 26, 2018 | 40.31 | 41.50 | 40.31 | 41.50 | 1,466 | +1.34(+3.35%) |
Dec 24, 2018 | 40.23 | 40.57 | 40.16 | 40.16 | 4,354 | -0.40(-0.99%) |
Dec 21, 2018 | 41.21 | 41.21 | 40.56 | 40.56 | 1,306 | -1.00(-2.41%) |
Dec 20, 2018 | 41.60 | 41.60 | 41.40 | 41.56 | 2,547 | -0.20(-0.48%) |
Dec 19, 2018 | 42.84 | 42.84 | 41.76 | 41.76 | 2,489 | -0.61(-1.44%) |
Dec 18, 2018 | 42.32 | 42.55 | 42.32 | 42.37 | 1,793 | +0.05(+0.11%) |
Dec 17, 2018 | 42.70 | 42.70 | 42.32 | 42.32 | 1,439 | -0.44(-1.03%) |
Dec 14, 2018 | 43.01 | 43.01 | 42.68 | 42.76 | 1,964 | -0.75(-1.72%) |
Dec 13, 2018 | 43.64 | 43.64 | 43.33 | 43.51 | 2,521 | +0.19(+0.44%) |
Dec 12, 2018 | 43.32 | 43.32 | 43.32 | 43.32 | 1 | +0.84(+1.98%) |
Dec 11, 2018 | 42.90 | 42.93 | 42.29 | 42.48 | 9,107 | -0.11(-0.27%) |
Dec 10, 2018 | 42.67 | 42.67 | 41.41 | 42.59 | 9,916 | -0.34(-0.80%) |
Dec 07, 2018 | 43.76 | 43.83 | 42.78 | 42.94 | 5,020 | -1.00(-2.27%) |
Dec 06, 2018 | 43.40 | 43.93 | 43.28 | 43.93 | 3,106 | -0.42(-0.95%) |
Dec 04, 2018 | 45.62 | 45.62 | 44.36 | 44.36 | 873 | -1.60(-3.49%) |