Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.87 | 42.89 | 42.83 | 42.83 | 1,370,201 | -0.06(-0.14%) |
Feb 27, 2019 | 42.88 | 42.92 | 42.84 | 42.89 | 954,289 | -0.03(-0.07%) |
Feb 26, 2019 | 42.87 | 42.95 | 42.83 | 42.92 | 1,341,190 | +0.03(+0.07%) |
Feb 25, 2019 | 43.01 | 43.02 | 42.84 | 42.89 | 1,384,858 | -0.11(-0.25%) |
Feb 22, 2019 | 42.95 | 43.10 | 42.94 | 43.00 | 950,245 | +0.04(+0.09%) |
Feb 21, 2019 | 42.93 | 42.97 | 42.91 | 42.96 | 791,196 | +0.02(+0.05%) |
Feb 20, 2019 | 42.89 | 42.96 | 42.88 | 42.94 | 743,882 | +0.03(+0.07%) |
Feb 19, 2019 | 42.83 | 42.95 | 42.83 | 42.91 | 899,337 | +0.01(+0.02%) |
Feb 15, 2019 | 42.84 | 42.94 | 42.78 | 42.90 | 616,084 | +0.13(+0.30%) |
Feb 14, 2019 | 42.72 | 42.88 | 42.71 | 42.77 | 1,591,349 | -0.12(-0.28%) |
Feb 13, 2019 | 42.89 | 42.91 | 42.87 | 42.89 | 628,110 | +0.01(+0.02%) |
Feb 12, 2019 | 42.84 | 42.92 | 42.84 | 42.88 | 516,287 | +0.07(+0.16%) |
Feb 11, 2019 | 42.89 | 42.90 | 42.78 | 42.81 | 603,722 | -0.07(-0.16%) |
Feb 08, 2019 | 42.89 | 42.90 | 42.86 | 42.88 | 335,670 | -0.01(-0.02%) |
Feb 07, 2019 | 42.87 | 42.91 | 42.87 | 42.89 | 443,234 | +0.02(+0.05%) |
Feb 06, 2019 | 42.88 | 42.89 | 42.86 | 42.87 | 399,134 | -0.02(-0.05%) |
Feb 05, 2019 | 42.90 | 42.91 | 42.83 | 42.89 | 1,007,048 | -0.01(-0.02%) |
Feb 04, 2019 | 42.88 | 42.91 | 42.86 | 42.90 | 737,367 | +0.02(+0.05%) |
Feb 01, 2019 | 42.87 | 42.89 | 42.85 | 42.88 | 1,324,667 | +0.01(+0.02%) |
Jan 31, 2019 | 42.86 | 42.90 | 42.83 | 42.87 | 1,105,343 | -0.01(-0.02%) |
Jan 30, 2019 | 42.87 | 42.88 | 42.83 | 42.88 | 526,597 | +0.01(+0.02%) |
Jan 29, 2019 | 42.87 | 42.88 | 42.82 | 42.87 | 717,854 | +0.00(+0.00%) |
Jan 28, 2019 | 42.87 | 42.89 | 42.84 | 42.87 | 653,784 | -0.01(-0.02%) |
Jan 25, 2019 | 42.88 | 42.90 | 42.86 | 42.88 | 1,113,803 | +0.01(+0.02%) |
Jan 24, 2019 | 42.86 | 42.89 | 42.82 | 42.87 | 713,218 | +0.00(+0.00%) |
Jan 23, 2019 | 42.87 | 42.88 | 42.84 | 42.87 | 931,604 | -0.01(-0.02%) |
Jan 22, 2019 | 42.82 | 42.92 | 42.79 | 42.88 | 965,516 | +0.05(+0.12%) |
Jan 18, 2019 | 42.80 | 42.85 | 42.78 | 42.83 | 909,582 | +0.03(+0.07%) |
Jan 17, 2019 | 42.78 | 42.89 | 42.74 | 42.80 | 2,136,099 | +0.03(+0.07%) |
Jan 16, 2019 | 42.78 | 42.84 | 42.73 | 42.77 | 869,438 | -0.04(-0.09%) |
Jan 15, 2019 | 42.76 | 42.82 | 42.75 | 42.81 | 876,985 | +0.02(+0.05%) |
Jan 14, 2019 | 42.72 | 42.84 | 42.70 | 42.79 | 1,114,973 | +0.05(+0.12%) |
Jan 11, 2019 | 42.80 | 42.86 | 42.68 | 42.74 | 1,344,596 | -0.06(-0.14%) |
Jan 10, 2019 | 42.85 | 42.92 | 42.77 | 42.80 | 1,534,863 | -0.08(-0.19%) |
Jan 09, 2019 | 42.84 | 42.92 | 42.78 | 42.88 | 2,267,064 | +0.00(+0.00%) |
Jan 08, 2019 | 42.66 | 43.22 | 42.64 | 42.88 | 4,752,912 | +0.20(+0.47%) |
Jan 07, 2019 | 42.61 | 42.70 | 42.53 | 42.68 | 1,327,195 | -0.02(-0.05%) |
Jan 04, 2019 | 42.53 | 42.70 | 42.47 | 42.70 | 1,977,791 | +0.12(+0.28%) |
Jan 03, 2019 | 42.56 | 42.65 | 42.47 | 42.58 | 1,120,761 | -0.16(-0.37%) |
Jan 02, 2019 | 42.40 | 42.75 | 42.38 | 42.74 | 2,139,175 | +0.36(+0.84%) |
Dec 31, 2018 | 42.46 | 42.57 | 42.36 | 42.38 | 722,070 | -0.04(-0.09%) |
Dec 28, 2018 | 42.55 | 42.55 | 42.38 | 42.42 | 1,299,605 | -0.10(-0.23%) |
Dec 27, 2018 | 42.57 | 42.58 | 42.46 | 42.52 | 2,524,247 | -0.05(-0.12%) |
Dec 26, 2018 | 42.53 | 42.70 | 42.53 | 42.57 | 1,070,497 | +0.04(+0.09%) |
Dec 24, 2018 | 42.62 | 42.62 | 42.52 | 42.53 | 1,018,587 | -0.03(-0.07%) |
Dec 21, 2018 | 42.53 | 42.69 | 42.51 | 42.56 | 2,955,313 | +0.06(+0.14%) |
Dec 20, 2018 | 42.58 | 42.68 | 42.45 | 42.50 | 1,301,889 | -0.12(-0.28%) |
Dec 19, 2018 | 42.62 | 42.77 | 42.57 | 42.62 | 984,520 | +0.07(+0.16%) |
Dec 18, 2018 | 42.77 | 42.77 | 42.54 | 42.55 | 865,500 | -0.22(-0.51%) |
Dec 17, 2018 | 42.74 | 42.81 | 42.72 | 42.77 | 844,038 | +0.02(+0.05%) |
Dec 14, 2018 | 42.76 | 42.79 | 42.72 | 42.75 | 756,794 | +0.01(+0.02%) |
Dec 13, 2018 | 42.77 | 42.80 | 42.74 | 42.74 | 916,957 | -0.02(-0.05%) |
Dec 12, 2018 | 42.78 | 42.81 | 42.75 | 42.76 | 466,853 | +0.00(+0.00%) |
Dec 11, 2018 | 42.82 | 42.86 | 42.75 | 42.76 | 995,570 | +0.03(+0.07%) |
Dec 10, 2018 | 42.72 | 42.81 | 42.72 | 42.73 | 902,122 | -0.03(-0.07%) |
Dec 07, 2018 | 42.80 | 42.84 | 42.75 | 42.76 | 1,455,412 | -0.07(-0.16%) |
Dec 06, 2018 | 42.67 | 42.83 | 42.67 | 42.83 | 1,497,674 | +0.07(+0.16%) |
Dec 04, 2018 | 42.77 | 42.84 | 42.73 | 42.76 | 959,304 | -0.08(-0.19%) |