Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.17 | 45.17 | 45.14 | 45.16 | 7,572 | -0.07(-0.17%) |
Feb 27, 2019 | 45.26 | 45.26 | 45.23 | 45.23 | 2,667 | -0.11(-0.23%) |
Feb 26, 2019 | 45.34 | 45.34 | 45.34 | 45.34 | 0 | +0.07(+0.17%) |
Feb 25, 2019 | 45.25 | 45.28 | 45.25 | 45.26 | 932 | -0.02(-0.05%) |
Feb 22, 2019 | 45.30 | 45.30 | 45.28 | 45.28 | 1,362 | +0.08(+0.18%) |
Feb 21, 2019 | 45.23 | 45.23 | 45.20 | 45.20 | 2,867 | -0.10(-0.21%) |
Feb 20, 2019 | 45.29 | 45.30 | 45.29 | 45.30 | 1,151 | +0.01(+0.02%) |
Feb 19, 2019 | 45.32 | 45.32 | 45.28 | 45.29 | 846 | +0.03(+0.07%) |
Feb 15, 2019 | 45.24 | 45.25 | 45.24 | 45.25 | 42,358 | +0.02(+0.03%) |
Feb 14, 2019 | 45.25 | 45.25 | 45.21 | 45.24 | 1,413 | +0.10(+0.23%) |
Feb 13, 2019 | 45.15 | 45.16 | 45.11 | 45.13 | 5,717 | -0.07(-0.16%) |
Feb 12, 2019 | 45.19 | 45.23 | 45.17 | 45.20 | 24,168 | -0.01(-0.03%) |
Feb 11, 2019 | 45.24 | 45.24 | 45.22 | 45.22 | 162 | -0.06(-0.12%) |
Feb 08, 2019 | 45.30 | 45.30 | 45.28 | 45.28 | 1,476 | +0.07(+0.15%) |
Feb 07, 2019 | 45.19 | 45.24 | 45.19 | 45.21 | 1,092 | +0.06(+0.14%) |
Feb 06, 2019 | 45.16 | 45.16 | 45.11 | 45.14 | 35,379 | +0.00(+0.00%) |
Feb 05, 2019 | 45.17 | 45.17 | 45.14 | 45.14 | 171 | +0.09(+0.20%) |
Feb 04, 2019 | 45.03 | 45.06 | 45.03 | 45.06 | 1,466 | -0.06(-0.13%) |
Feb 01, 2019 | 45.16 | 45.16 | 45.11 | 45.11 | 3,633 | -0.13(-0.29%) |
Jan 31, 2019 | 45.23 | 45.27 | 45.23 | 45.24 | 28,810 | +0.19(+0.42%) |
Jan 30, 2019 | 45.06 | 45.06 | 45.05 | 45.05 | 683 | +0.11(+0.23%) |
Jan 29, 2019 | 44.89 | 44.97 | 44.88 | 44.95 | 13,954 | +0.09(+0.20%) |
Jan 28, 2019 | 44.87 | 44.87 | 44.86 | 44.86 | 529 | +0.01(+0.02%) |
Jan 25, 2019 | 44.85 | 44.85 | 44.85 | 44.85 | 113 | -0.06(-0.14%) |
Jan 24, 2019 | 44.95 | 44.95 | 44.91 | 44.91 | 1,502 | +0.09(+0.21%) |
Jan 23, 2019 | 44.86 | 45.80 | 44.80 | 44.82 | 113,160 | +0.02(+0.04%) |
Jan 22, 2019 | 44.80 | 44.80 | 44.80 | 44.80 | 341 | +0.09(+0.19%) |
Jan 18, 2019 | 44.76 | 44.76 | 44.72 | 44.72 | 3,417 | -0.02(-0.05%) |
Jan 17, 2019 | 44.78 | 44.78 | 44.74 | 44.74 | 4,426 | -0.03(-0.07%) |
Jan 16, 2019 | 44.74 | 44.79 | 44.74 | 44.77 | 86,267 | +0.01(+0.02%) |
Jan 15, 2019 | 44.79 | 44.81 | 44.76 | 44.76 | 31,508 | -0.01(-0.03%) |
Jan 14, 2019 | 44.80 | 44.80 | 44.78 | 44.78 | 2,595 | -0.03(-0.06%) |
Jan 11, 2019 | 44.84 | 44.84 | 44.78 | 44.80 | 3,417 | +0.06(+0.14%) |
Jan 10, 2019 | 44.76 | 44.79 | 44.74 | 44.74 | 1,190 | -0.04(-0.09%) |
Jan 09, 2019 | 44.77 | 44.80 | 44.77 | 44.78 | 4,414 | +0.06(+0.13%) |
Jan 08, 2019 | 44.77 | 44.77 | 44.73 | 44.73 | 1,454 | -0.03(-0.07%) |
Jan 07, 2019 | 44.89 | 44.89 | 44.76 | 44.76 | 1,608 | -0.06(-0.13%) |
Jan 04, 2019 | 44.81 | 44.82 | 44.80 | 44.81 | 4,214 | -0.18(-0.39%) |
Jan 03, 2019 | 44.88 | 44.99 | 44.88 | 44.99 | 227 | +0.20(+0.44%) |
Jan 02, 2019 | 44.77 | 44.79 | 44.75 | 44.79 | 7,704 | +0.07(+0.16%) |
Dec 31, 2018 | 44.65 | 44.72 | 44.65 | 44.72 | 683 | +0.02(+0.05%) |
Dec 28, 2018 | 44.63 | 44.70 | 44.63 | 44.70 | 341 | +0.14(+0.32%) |
Dec 27, 2018 | 44.55 | 44.55 | 44.55 | 44.55 | 100 | +0.08(+0.18%) |
Dec 26, 2018 | 44.48 | 44.48 | 44.48 | 44.48 | 6 | -0.12(-0.26%) |
Dec 24, 2018 | 44.56 | 44.59 | 44.56 | 44.59 | 113 | +0.06(+0.14%) |
Dec 21, 2018 | 44.55 | 44.56 | 44.52 | 44.53 | 3,075 | +0.01(+0.03%) |
Dec 20, 2018 | 44.57 | 44.57 | 44.52 | 44.52 | 2,679 | -0.06(-0.13%) |
Dec 19, 2018 | 44.54 | 44.66 | 44.54 | 44.58 | 27,471 | +0.07(+0.15%) |
Dec 18, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 1 | +0.09(+0.21%) |
Dec 17, 2018 | 44.36 | 44.42 | 44.36 | 44.42 | 1,900 | +0.09(+0.21%) |
Dec 14, 2018 | 44.36 | 44.36 | 44.32 | 44.32 | 1,827 | +0.04(+0.09%) |
Dec 13, 2018 | 44.35 | 44.35 | 44.29 | 44.29 | 1,313 | +0.04(+0.08%) |
Dec 12, 2018 | 44.29 | 44.29 | 44.25 | 44.25 | 262 | -0.03(-0.07%) |
Dec 11, 2018 | 44.28 | 44.28 | 44.28 | 44.28 | 17 | -0.05(-0.12%) |
Dec 10, 2018 | 44.30 | 44.33 | 44.30 | 44.33 | 2,598 | +0.10(+0.22%) |
Dec 07, 2018 | 44.24 | 44.24 | 44.24 | 44.24 | 2,741 | +0.24(+0.55%) |
Dec 06, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44 | +0.00(+0.00%) |
Dec 04, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) |