Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.41 | 45.42 | 45.26 | 45.26 | 1,600 | +0.76(+1.71%) |
Mar 28, 2019 | 44.45 | 44.50 | 44.42 | 44.50 | 1,091 | +0.31(+0.70%) |
Mar 27, 2019 | 44.27 | 44.27 | 44.19 | 44.19 | 6,481 | -0.01(-0.02%) |
Mar 26, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 8 | +0.11(+0.24%) |
Mar 25, 2019 | 44.11 | 44.11 | 43.23 | 44.09 | 2,004 | +0.09(+0.21%) |
Mar 22, 2019 | 44.35 | 44.35 | 43.99 | 44.00 | 2,700 | -0.92(-2.04%) |
Mar 21, 2019 | 45.17 | 45.17 | 44.92 | 44.92 | 597 | -0.35(-0.77%) |
Mar 20, 2019 | 45.26 | 45.30 | 45.26 | 45.27 | 790 | +0.17(+0.37%) |
Mar 19, 2019 | 45.25 | 45.29 | 45.10 | 45.10 | 910 | +0.14(+0.32%) |
Mar 18, 2019 | 45.05 | 45.05 | 44.90 | 44.96 | 4,015 | +0.09(+0.20%) |
Mar 15, 2019 | 44.86 | 44.91 | 44.83 | 44.87 | 700 | +0.28(+0.63%) |
Mar 14, 2019 | 44.93 | 44.93 | 44.56 | 44.58 | 2,721 | -0.64(-1.40%) |
Mar 13, 2019 | 45.26 | 45.27 | 45.22 | 45.22 | 405 | -0.00(-0.01%) |
Mar 12, 2019 | 45.41 | 45.41 | 45.19 | 45.22 | 903 | +0.37(+0.82%) |
Mar 11, 2019 | 44.84 | 44.86 | 44.84 | 44.86 | 221 | +0.16(+0.37%) |
Mar 08, 2019 | 44.54 | 44.69 | 44.45 | 44.69 | 2,200 | -0.21(-0.46%) |
Mar 07, 2019 | 44.92 | 44.95 | 44.88 | 44.90 | 642 | -0.19(-0.42%) |
Mar 06, 2019 | 45.19 | 45.21 | 45.09 | 45.09 | 656 | -0.23(-0.50%) |
Mar 05, 2019 | 45.33 | 45.33 | 45.30 | 45.32 | 301 | +0.41(+0.92%) |
Mar 04, 2019 | 44.86 | 44.98 | 44.86 | 44.90 | 452 | -0.16(-0.35%) |
Mar 01, 2019 | 45.47 | 45.47 | 45.04 | 45.06 | 4,100 | -0.35(-0.77%) |
Feb 28, 2019 | 45.41 | 45.41 | 45.41 | 45.41 | 73 | -0.35(-0.76%) |
Feb 27, 2019 | 45.78 | 45.78 | 45.56 | 45.76 | 1,164 | +0.26(+0.57%) |
Feb 26, 2019 | 45.33 | 45.66 | 45.33 | 45.50 | 924 | +0.02(+0.05%) |
Feb 25, 2019 | 45.60 | 45.63 | 45.47 | 45.47 | 2,749 | +0.04(+0.10%) |
Feb 22, 2019 | 45.20 | 45.45 | 45.20 | 45.43 | 1,500 | +0.63(+1.41%) |
Feb 21, 2019 | 44.82 | 44.82 | 44.64 | 44.80 | 5,558 | -0.19(-0.42%) |
Feb 20, 2019 | 44.50 | 45.07 | 44.50 | 44.99 | 1,847 | +0.64(+1.43%) |
Feb 19, 2019 | 43.75 | 44.37 | 43.75 | 44.35 | 7,059 | +0.79(+1.82%) |
Feb 15, 2019 | 43.00 | 43.57 | 43.00 | 43.56 | 5,300 | +0.72(+1.69%) |
Feb 14, 2019 | 42.86 | 42.86 | 42.84 | 42.84 | 172 | -0.02(-0.04%) |
Feb 13, 2019 | 42.81 | 42.87 | 42.81 | 42.85 | 2,966 | +0.02(+0.05%) |
Feb 12, 2019 | 42.76 | 42.83 | 42.76 | 42.83 | 452 | -0.24(-0.55%) |
Feb 11, 2019 | 43.00 | 43.06 | 43.00 | 43.06 | 2,569 | -0.34(-0.77%) |
Feb 08, 2019 | 43.54 | 43.54 | 43.38 | 43.40 | 2,000 | -0.32(-0.73%) |
Feb 07, 2019 | 43.84 | 43.89 | 43.72 | 43.72 | 3,324 | +0.10(+0.23%) |
Feb 06, 2019 | 43.78 | 43.79 | 43.62 | 43.62 | 1,168 | +0.09(+0.21%) |
Feb 05, 2019 | 43.44 | 43.60 | 43.44 | 43.53 | 977 | +0.30(+0.70%) |
Feb 04, 2019 | 42.79 | 43.23 | 42.79 | 43.23 | 100 | +0.46(+1.07%) |
Feb 01, 2019 | 42.96 | 42.96 | 42.76 | 42.77 | 1,400 | -0.19(-0.44%) |
Jan 31, 2019 | 43.11 | 43.12 | 42.86 | 42.96 | 465 | +0.14(+0.32%) |
Jan 30, 2019 | 42.67 | 42.90 | 42.61 | 42.82 | 2,791 | +0.83(+1.97%) |
Jan 29, 2019 | 41.99 | 41.99 | 41.99 | 41.99 | 0 | +0.55(+1.32%) |
Jan 28, 2019 | 41.59 | 41.59 | 41.44 | 41.44 | 152 | -0.69(-1.63%) |
Jan 25, 2019 | 41.72 | 42.16 | 41.69 | 42.13 | 7,400 | +1.32(+3.23%) |
Jan 24, 2019 | 40.95 | 40.95 | 40.76 | 40.81 | 2,198 | -0.18(-0.45%) |
Jan 23, 2019 | 41.15 | 41.15 | 40.90 | 40.99 | 4,256 | -0.03(-0.08%) |
Jan 22, 2019 | 41.12 | 41.12 | 40.97 | 41.03 | 965 | -0.75(-1.81%) |
Jan 18, 2019 | 41.63 | 41.95 | 41.63 | 41.78 | 900 | +0.11(+0.27%) |
Jan 17, 2019 | 41.16 | 41.67 | 41.16 | 41.67 | 964 | +0.44(+1.06%) |
Jan 16, 2019 | 41.23 | 41.23 | 41.23 | 41.23 | 55 | +0.49(+1.20%) |
Jan 15, 2019 | 40.90 | 40.90 | 40.74 | 40.74 | 600 | +0.16(+0.39%) |
Jan 14, 2019 | 40.61 | 40.61 | 40.46 | 40.58 | 3,808 | -0.36(-0.88%) |
Jan 11, 2019 | 40.82 | 40.94 | 40.82 | 40.94 | 800 | +0.25(+0.61%) |
Jan 10, 2019 | 40.57 | 40.72 | 40.57 | 40.69 | 1,037 | -0.31(-0.75%) |
Jan 09, 2019 | 41.18 | 41.18 | 40.90 | 41.00 | 1,009 | +0.13(+0.32%) |
Jan 08, 2019 | 40.87 | 40.87 | 40.87 | 40.87 | 20 | +0.25(+0.63%) |
Jan 07, 2019 | 40.67 | 40.78 | 40.61 | 40.61 | 1,734 | -0.11(-0.28%) |
Jan 04, 2019 | 40.42 | 40.75 | 40.42 | 40.73 | 1,400 | +0.93(+2.34%) |
Jan 03, 2019 | 39.95 | 39.95 | 39.50 | 39.79 | 2,792 | -0.40(-0.98%) |