Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.67 | 44.70 | 44.67 | 44.68 | 1,517 | -0.19(-0.43%) |
Feb 27, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 479 | +0.07(+0.15%) |
Feb 26, 2019 | 44.81 | 44.81 | 44.81 | 123 | +0.00(+0.00%) | |
Feb 25, 2019 | 44.81 | 44.81 | 44.81 | 275 | +0.00(+0.00%) | |
Feb 22, 2019 | 44.96 | 44.96 | 44.81 | 44.81 | 460 | +0.34(+0.76%) |
Feb 21, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 531 | -0.16(-0.35%) |
Feb 20, 2019 | 44.63 | 44.63 | 44.63 | 175 | +0.00(+0.00%) | |
Feb 19, 2019 | 44.63 | 44.63 | 44.63 | 44.63 | 1,961 | +0.44(+1.00%) |
Feb 15, 2019 | 44.18 | 44.18 | 44.18 | 99 | +0.00(+0.00%) | |
Feb 14, 2019 | 44.18 | 44.18 | 44.18 | 180 | +0.00(+0.00%) | |
Feb 13, 2019 | 44.02 | 44.18 | 43.99 | 44.18 | 1,044 | -0.30(-0.67%) |
Feb 12, 2019 | 44.51 | 44.59 | 44.48 | 44.48 | 2,384 | +0.12(+0.26%) |
Feb 11, 2019 | 44.37 | 44.37 | 44.37 | 44.37 | 499 | -0.15(-0.33%) |
Feb 08, 2019 | 44.51 | 44.51 | 44.51 | 44.51 | 230 | -0.02(-0.05%) |
Feb 07, 2019 | 44.39 | 44.54 | 44.39 | 44.54 | 698 | -0.57(-1.26%) |
Feb 06, 2019 | 45.12 | 45.12 | 45.10 | 45.10 | 787 | -0.41(-0.91%) |
Feb 05, 2019 | 45.66 | 45.66 | 45.52 | 45.52 | 925 | +0.14(+0.32%) |
Feb 04, 2019 | 45.37 | 45.37 | 45.37 | 45.37 | 774 | +0.09(+0.19%) |
Feb 01, 2019 | 45.05 | 45.29 | 45.05 | 45.29 | 1,152 | +0.01(+0.01%) |
Jan 31, 2019 | 45.28 | 45.28 | 45.28 | 45.28 | 698 | +1.03(+2.32%) |
Jan 30, 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 1,766 | -0.19(-0.43%) |
Jan 29, 2019 | 44.06 | 44.44 | 43.88 | 44.44 | 2,563 | +0.09(+0.19%) |
Jan 28, 2019 | 44.05 | 44.36 | 43.88 | 44.36 | 1,242 | -0.25(-0.56%) |
Jan 25, 2019 | 44.66 | 44.66 | 44.53 | 44.61 | 2,881 | +0.26(+0.59%) |
Jan 24, 2019 | 44.05 | 44.37 | 44.01 | 44.35 | 5,954 | +0.56(+1.29%) |
Jan 23, 2019 | 43.66 | 44.04 | 43.54 | 43.78 | 1,396 | +0.20(+0.46%) |
Jan 22, 2019 | 43.88 | 43.91 | 43.41 | 43.59 | 3,906 | -0.50(-1.14%) |
Jan 18, 2019 | 44.07 | 44.22 | 43.96 | 44.09 | 8,758 | +0.47(+1.08%) |
Jan 17, 2019 | 43.61 | 43.79 | 43.52 | 43.62 | 5,043 | -0.37(-0.85%) |
Jan 16, 2019 | 43.84 | 43.99 | 43.84 | 43.99 | 897 | +0.42(+0.95%) |
Jan 15, 2019 | 43.18 | 43.61 | 43.18 | 43.58 | 3,266 | +0.23(+0.54%) |
Jan 14, 2019 | 43.34 | 43.34 | 43.34 | 43.34 | 380 | +0.31(+0.73%) |
Jan 11, 2019 | 43.03 | 43.03 | 43.03 | 43.03 | 345 | -0.44(-1.02%) |
Jan 10, 2019 | 43.32 | 43.47 | 43.32 | 43.47 | 511 | +0.03(+0.07%) |
Jan 09, 2019 | 43.05 | 43.44 | 42.66 | 43.44 | 902 | +1.26(+2.99%) |
Jan 08, 2019 | 42.18 | 42.18 | 42.18 | 124 | +0.00(+0.01%) | |
Jan 07, 2019 | 41.98 | 42.18 | 41.98 | 42.18 | 712 | -0.03(-0.07%) |
Jan 04, 2019 | 41.74 | 42.66 | 41.74 | 42.21 | 31,231 | +0.70(+1.68%) |
Jan 03, 2019 | 41.51 | 41.51 | 41.51 | 41.51 | 303 | +0.12(+0.29%) |
Jan 02, 2019 | 41.26 | 41.92 | 41.26 | 41.39 | 6,110 | -0.31(-0.74%) |
Dec 31, 2018 | 41.75 | 41.75 | 41.29 | 41.70 | 806 | +0.26(+0.64%) |
Dec 28, 2018 | 41.44 | 41.73 | 41.43 | 41.43 | 1,613 | +0.73(+1.80%) |
Dec 27, 2018 | 40.85 | 40.85 | 40.50 | 40.70 | 994 | -0.23(-0.56%) |
Dec 26, 2018 | 40.93 | 40.93 | 40.93 | 40 | +0.00(+0.00%) | |
Dec 24, 2018 | 40.61 | 41.09 | 40.61 | 40.93 | 1,267 | +0.08(+0.19%) |
Dec 21, 2018 | 41.07 | 41.07 | 40.85 | 40.85 | 921 | -0.44(-1.06%) |
Dec 20, 2018 | 41.33 | 41.50 | 41.29 | 41.29 | 950 | +0.39(+0.97%) |
Dec 19, 2018 | 40.91 | 40.91 | 40.90 | 40.90 | 806 | -0.53(-1.28%) |
Dec 18, 2018 | 41.71 | 41.71 | 41.42 | 41.42 | 3,287 | +0.46(+1.13%) |
Dec 17, 2018 | 41.40 | 41.40 | 40.94 | 40.96 | 1,035 | -0.67(-1.60%) |
Dec 14, 2018 | 41.39 | 41.63 | 41.33 | 41.63 | 1,271 | +0.02(+0.04%) |
Dec 13, 2018 | 41.92 | 41.92 | 41.61 | 41.61 | 1,307 | -0.44(-1.05%) |
Dec 12, 2018 | 42.03 | 42.08 | 41.89 | 42.05 | 1,245 | +1.15(+2.82%) |
Dec 11, 2018 | 40.90 | 40.90 | 40.90 | 40.90 | 246 | +0.42(+1.03%) |
Dec 10, 2018 | 40.98 | 40.98 | 40.48 | 40.48 | 673 | -1.44(-3.44%) |
Dec 07, 2018 | 42.15 | 42.15 | 41.92 | 41.92 | 693 | +0.02(+0.05%) |
Dec 06, 2018 | 41.90 | 41.90 | 41.90 | 41.90 | 474 | -1.07(-2.48%) |
Dec 04, 2018 | 42.97 | 42.97 | 42.97 | 42.97 | 346 | +0.23(+0.54%) |