Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.58 | 45.96 | 44.52 | 45.60 | 23,752 | +0.20(+0.45%) |
Feb 27, 2019 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +0.14(+0.30%) |
Feb 26, 2019 | 45.26 | 45.26 | 45.26 | 45.26 | 288 | +0.30(+0.68%) |
Feb 25, 2019 | 44.87 | 45.56 | 44.87 | 44.95 | 20,901 | -0.06(-0.13%) |
Feb 22, 2019 | 44.68 | 45.46 | 44.46 | 45.02 | 30,300 | +0.18(+0.40%) |
Feb 21, 2019 | 44.75 | 45.27 | 44.51 | 44.84 | 9,371 | -0.02(-0.06%) |
Feb 20, 2019 | 44.56 | 45.32 | 44.27 | 44.86 | 16,039 | +0.16(+0.35%) |
Feb 19, 2019 | 44.65 | 44.90 | 44.50 | 44.70 | 6,300 | -0.20(-0.45%) |
Feb 15, 2019 | 43.91 | 44.95 | 43.90 | 44.91 | 23,000 | +0.70(+1.57%) |
Feb 14, 2019 | 44.45 | 44.75 | 44.21 | 44.21 | 1,099 | -0.40(-0.90%) |
Feb 13, 2019 | 44.26 | 45.28 | 43.99 | 44.61 | 9,660 | +0.12(+0.26%) |
Feb 12, 2019 | 44.35 | 44.49 | 44.35 | 44.49 | 107 | -0.25(-0.55%) |
Feb 11, 2019 | 44.53 | 44.97 | 44.37 | 44.74 | 1,901 | +0.21(+0.47%) |
Feb 08, 2019 | 44.79 | 44.82 | 44.40 | 44.53 | 4,300 | -0.27(-0.61%) |
Feb 07, 2019 | 44.80 | 44.80 | 44.80 | 44.80 | 4 | +0.29(+0.65%) |
Feb 06, 2019 | 44.68 | 44.98 | 44.52 | 44.52 | 200 | -0.12(-0.26%) |
Feb 05, 2019 | 44.56 | 45.26 | 43.72 | 44.63 | 6,946 | -0.22(-0.49%) |
Feb 04, 2019 | 44.50 | 44.94 | 44.50 | 44.85 | 2,700 | -0.20(-0.44%) |
Feb 01, 2019 | 44.69 | 45.05 | 44.65 | 45.05 | 5,900 | +0.18(+0.40%) |
Jan 31, 2019 | 44.62 | 45.87 | 44.01 | 44.87 | 22,357 | +0.14(+0.32%) |
Jan 30, 2019 | 44.69 | 45.18 | 44.69 | 44.73 | 6,002 | +0.35(+0.79%) |
Jan 29, 2019 | 44.64 | 46.36 | 44.02 | 44.38 | 19,410 | -1.62(-3.51%) |
Jan 28, 2019 | 44.57 | 45.99 | 44.57 | 45.99 | 13,822 | +1.19(+2.66%) |
Jan 25, 2019 | 44.27 | 46.56 | 43.95 | 44.80 | 12,000 | -0.18(-0.40%) |
Jan 24, 2019 | 44.30 | 44.98 | 44.12 | 44.98 | 7,371 | +0.78(+1.76%) |
Jan 23, 2019 | 44.40 | 46.89 | 43.65 | 44.20 | 13,487 | +0.00(+0.00%) |
Jan 22, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 150 | -0.37(-0.83%) |
Jan 18, 2019 | 43.46 | 44.57 | 43.20 | 44.57 | 600 | -0.73(-1.61%) |
Jan 17, 2019 | 45.30 | 45.30 | 45.30 | 45.30 | 4,560 | +0.11(+0.25%) |
Jan 16, 2019 | 44.95 | 45.36 | 44.61 | 45.19 | 3,406 | +0.14(+0.30%) |
Jan 15, 2019 | 44.90 | 47.37 | 44.52 | 45.05 | 21,547 | +0.30(+0.67%) |
Jan 14, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 4 | +0.27(+0.62%) |
Jan 11, 2019 | 44.66 | 44.66 | 44.48 | 44.48 | 700 | +0.40(+0.91%) |
Jan 10, 2019 | 44.83 | 44.83 | 43.17 | 44.08 | 4,041 | +0.08(+0.17%) |
Jan 09, 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | +0.76(+1.76%) |
Jan 08, 2019 | 43.56 | 43.90 | 43.24 | 43.24 | 7,262 | +0.69(+1.62%) |
Jan 07, 2019 | 43.54 | 45.00 | 42.55 | 42.55 | 12,882 | -0.38(-0.87%) |
Jan 04, 2019 | 42.92 | 42.92 | 42.92 | 42.92 | 100 | +0.03(+0.07%) |
Jan 03, 2019 | 43.32 | 44.02 | 42.90 | 42.90 | 4,329 | -0.05(-0.11%) |
Jan 02, 2019 | 43.57 | 44.07 | 42.94 | 42.94 | 3,130 | -0.24(-0.55%) |
Dec 31, 2018 | 43.18 | 43.18 | 43.18 | 43.18 | 100 | +0.06(+0.14%) |
Dec 28, 2018 | 43.46 | 43.80 | 42.53 | 43.12 | 2,900 | +0.32(+0.76%) |
Dec 27, 2018 | 42.22 | 42.80 | 42.00 | 42.80 | 2,103 | +0.08(+0.19%) |
Dec 26, 2018 | 42.72 | 42.72 | 42.72 | 42.72 | 0 | -0.35(-0.82%) |
Dec 24, 2018 | 43.07 | 43.07 | 43.07 | 43.07 | 200 | +0.84(+1.99%) |
Dec 21, 2018 | 43.60 | 44.06 | 42.15 | 42.23 | 7,300 | -1.21(-2.79%) |
Dec 20, 2018 | 43.60 | 44.27 | 42.22 | 43.44 | 7,904 | -0.06(-0.14%) |
Dec 19, 2018 | 43.19 | 44.56 | 43.05 | 43.50 | 4,197 | +0.15(+0.35%) |
Dec 18, 2018 | 42.90 | 44.41 | 42.26 | 43.35 | 13,289 | -0.05(-0.12%) |
Dec 17, 2018 | 42.90 | 44.63 | 42.29 | 43.40 | 6,556 | +0.06(+0.14%) |
Dec 14, 2018 | 43.25 | 43.40 | 43.25 | 43.34 | 600 | +0.28(+0.64%) |
Dec 13, 2018 | 43.06 | 43.06 | 43.06 | 43.06 | 0 | -0.12(-0.27%) |
Dec 12, 2018 | 43.75 | 44.29 | 42.08 | 43.18 | 4,067 | +0.83(+1.96%) |
Dec 11, 2018 | 42.75 | 43.23 | 42.33 | 42.35 | 1,311 | -0.44(-1.03%) |
Dec 10, 2018 | 43.09 | 43.82 | 40.27 | 42.79 | 1,902 | -0.96(-2.19%) |
Dec 07, 2018 | 42.89 | 43.75 | 42.82 | 43.75 | 1,800 | +0.41(+0.95%) |
Dec 06, 2018 | 43.34 | 43.34 | 43.34 | 43.34 | 10 | +0.00(+0.00%) |
Dec 04, 2018 | 43.10 | 43.88 | 43.10 | 43.34 | 600 | -0.20(-0.46%) |