Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.43 | 43.58 | 42.85 | 42.87 | 760 | +0.06(+0.13%) |
Apr 29, 2019 | 43.06 | 43.07 | 42.80 | 42.81 | 617 | -0.99(-2.26%) |
Apr 26, 2019 | 44.04 | 44.04 | 43.80 | 43.80 | 600 | -0.35(-0.80%) |
Apr 25, 2019 | 44.53 | 44.53 | 44.00 | 44.16 | 1,105 | -0.54(-1.20%) |
Apr 24, 2019 | 44.63 | 44.70 | 44.63 | 44.70 | 39,800 | +0.09(+0.21%) |
Apr 23, 2019 | 44.50 | 44.63 | 44.21 | 44.60 | 1,092 | +0.32(+0.73%) |
Apr 22, 2019 | 45.16 | 45.16 | 44.28 | 44.28 | 888 | -0.76(-1.68%) |
Apr 18, 2019 | 44.79 | 45.03 | 44.79 | 45.03 | 200 | +1.73(+3.99%) |
Apr 17, 2019 | 43.32 | 43.32 | 43.31 | 43.31 | 280 | -0.78(-1.77%) |
Apr 16, 2019 | 43.68 | 44.15 | 43.68 | 44.08 | 785 | -0.25(-0.58%) |
Apr 15, 2019 | 44.40 | 44.48 | 44.30 | 44.34 | 1,191 | -0.35(-0.78%) |
Apr 12, 2019 | 44.67 | 44.77 | 44.60 | 44.69 | 2,600 | +0.24(+0.54%) |
Apr 11, 2019 | 44.85 | 44.85 | 44.45 | 44.45 | 266 | -0.55(-1.22%) |
Apr 10, 2019 | 44.85 | 45.04 | 44.85 | 45.00 | 728 | +0.15(+0.34%) |
Apr 09, 2019 | 44.85 | 44.85 | 44.85 | 44.85 | 160 | +0.85(+1.93%) |
Apr 08, 2019 | 43.95 | 44.00 | 43.95 | 44.00 | 210 | -0.63(-1.42%) |
Apr 05, 2019 | 44.63 | 44.63 | 44.63 | 44.63 | 100 | +0.08(+0.17%) |
Apr 04, 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 145 | +1.03(+2.38%) |
Apr 03, 2019 | 43.53 | 43.53 | 43.52 | 43.52 | 306 | -0.74(-1.67%) |
Apr 02, 2019 | 44.49 | 44.49 | 44.20 | 44.26 | 1,243 | -0.05(-0.10%) |
Apr 01, 2019 | 43.90 | 44.30 | 43.82 | 44.30 | 1,504 | +0.54(+1.24%) |
Mar 29, 2019 | 43.78 | 43.80 | 43.72 | 43.76 | 1,100 | -0.30(-0.68%) |
Mar 28, 2019 | 43.94 | 44.06 | 43.93 | 44.06 | 721 | -0.05(-0.11%) |
Mar 27, 2019 | 44.22 | 44.24 | 43.85 | 44.11 | 2,675 | +0.02(+0.06%) |
Mar 26, 2019 | 43.98 | 44.18 | 43.98 | 44.09 | 3,100 | +0.28(+0.64%) |
Mar 25, 2019 | 43.54 | 43.80 | 43.54 | 43.80 | 1,516 | -0.20(-0.44%) |
Mar 22, 2019 | 44.20 | 44.20 | 43.96 | 44.00 | 1,200 | +0.21(+0.48%) |
Mar 21, 2019 | 43.81 | 43.81 | 43.68 | 43.79 | 1,033 | -0.80(-1.80%) |
Mar 20, 2019 | 44.49 | 44.67 | 44.49 | 44.59 | 1,623 | -0.12(-0.27%) |
Mar 19, 2019 | 44.81 | 44.81 | 44.37 | 44.71 | 999 | -0.09(-0.20%) |
Mar 18, 2019 | 44.73 | 45.00 | 44.73 | 44.80 | 2,991 | +0.91(+2.07%) |
Mar 15, 2019 | 43.16 | 43.93 | 43.16 | 43.89 | 1,700 | +0.48(+1.11%) |
Mar 14, 2019 | 43.75 | 43.75 | 43.41 | 43.41 | 1,854 | +0.24(+0.57%) |
Mar 13, 2019 | 43.31 | 43.31 | 43.17 | 43.17 | 571 | -0.11(-0.25%) |
Mar 12, 2019 | 43.02 | 43.27 | 43.02 | 43.27 | 1,939 | +0.30(+0.69%) |
Mar 11, 2019 | 43.11 | 43.12 | 42.95 | 42.98 | 1,271 | +0.40(+0.93%) |
Mar 08, 2019 | 42.77 | 42.77 | 42.58 | 42.58 | 700 | -0.01(-0.03%) |
Mar 07, 2019 | 42.50 | 42.59 | 42.50 | 42.59 | 543 | -0.04(-0.10%) |
Mar 06, 2019 | 42.93 | 42.97 | 42.64 | 42.64 | 4,053 | -0.88(-2.03%) |
Mar 05, 2019 | 43.55 | 43.61 | 43.46 | 43.52 | 1,518 | +0.18(+0.43%) |
Mar 04, 2019 | 43.64 | 43.64 | 43.25 | 43.34 | 885 | -0.78(-1.78%) |
Mar 01, 2019 | 44.31 | 44.31 | 44.01 | 44.12 | 900 | -0.59(-1.33%) |
Feb 28, 2019 | 44.53 | 44.71 | 44.50 | 44.71 | 2,143 | -0.58(-1.27%) |
Feb 27, 2019 | 44.93 | 45.37 | 44.93 | 45.29 | 26,144 | +0.36(+0.79%) |
Feb 26, 2019 | 45.68 | 45.68 | 44.89 | 44.93 | 911 | -0.54(-1.19%) |
Feb 25, 2019 | 45.73 | 46.29 | 45.40 | 45.48 | 2,201 | -0.88(-1.90%) |
Feb 22, 2019 | 46.41 | 46.46 | 46.35 | 46.35 | 500 | +0.45(+0.98%) |
Feb 21, 2019 | 46.80 | 46.80 | 45.90 | 45.90 | 9,501 | -0.74(-1.59%) |
Feb 20, 2019 | 46.48 | 46.82 | 46.48 | 46.65 | 1,320 | +0.44(+0.95%) |
Feb 19, 2019 | 45.89 | 46.25 | 45.89 | 46.21 | 3,447 | +0.35(+0.75%) |
Feb 15, 2019 | 44.14 | 45.87 | 44.14 | 45.86 | 15,800 | +2.41(+5.55%) |
Feb 14, 2019 | 43.57 | 43.57 | 43.21 | 43.45 | 871 | -0.56(-1.27%) |
Feb 13, 2019 | 44.01 | 44.01 | 44.01 | 44.01 | 63 | -0.25(-0.56%) |
Feb 12, 2019 | 44.26 | 44.26 | 44.26 | 44.26 | 0 | +0.44(+0.99%) |
Feb 11, 2019 | 43.76 | 43.83 | 43.59 | 43.82 | 27,865 | -0.19(-0.44%) |
Feb 08, 2019 | 44.25 | 44.26 | 44.02 | 44.02 | 400 | -0.12(-0.27%) |
Feb 07, 2019 | 44.15 | 44.15 | 44.13 | 44.13 | 103 | -0.42(-0.94%) |
Feb 06, 2019 | 44.29 | 44.55 | 44.29 | 44.55 | 184 | +0.29(+0.65%) |
Feb 05, 2019 | 44.50 | 44.57 | 44.26 | 44.26 | 2,198 | -0.15(-0.34%) |
Feb 04, 2019 | 43.85 | 44.41 | 43.51 | 44.41 | 416 | +0.72(+1.65%) |
Feb 01, 2019 | 43.93 | 43.93 | 43.58 | 43.69 | 22,500 | -0.25(-0.57%) |
Jan 31, 2019 | 44.27 | 44.36 | 43.93 | 43.94 | 1,121 | +0.59(+1.35%) |
Jan 30, 2019 | 43.55 | 43.55 | 43.19 | 43.35 | 19,892 | -0.57(-1.29%) |
Jan 29, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 286 | -0.30(-0.68%) |
Jan 28, 2019 | 44.15 | 44.29 | 44.06 | 44.22 | 2,439 | +1.06(+2.47%) |
Jan 25, 2019 | 43.41 | 43.50 | 42.94 | 43.16 | 4,900 | -1.70(-3.80%) |
Jan 24, 2019 | 44.95 | 44.95 | 44.84 | 44.86 | 534 | +0.01(+0.01%) |
Jan 23, 2019 | 44.91 | 44.91 | 44.85 | 44.85 | 528 | +0.09(+0.20%) |
Jan 22, 2019 | 44.43 | 44.86 | 44.40 | 44.77 | 1,480 | -0.41(-0.92%) |
Jan 18, 2019 | 45.17 | 45.18 | 45.17 | 45.18 | 100 | +0.75(+1.68%) |
Jan 17, 2019 | 44.89 | 44.89 | 44.43 | 44.43 | 30,639 | -0.96(-2.12%) |
Jan 16, 2019 | 45.78 | 45.87 | 45.39 | 45.39 | 955 | -0.03(-0.06%) |
Jan 15, 2019 | 44.79 | 45.55 | 44.72 | 45.42 | 12,535 | +1.46(+3.31%) |
Jan 14, 2019 | 44.21 | 44.24 | 43.94 | 43.96 | 712 | -0.08(-0.17%) |
Jan 11, 2019 | 44.04 | 44.04 | 44.04 | 44.04 | 100 | +0.31(+0.70%) |
Jan 10, 2019 | 43.66 | 44.03 | 43.66 | 43.73 | 1,390 | -0.70(-1.57%) |
Jan 09, 2019 | 44.46 | 44.50 | 44.15 | 44.43 | 5,975 | +0.27(+0.61%) |
Jan 08, 2019 | 44.29 | 44.40 | 44.16 | 44.16 | 8,970 | +0.46(+1.06%) |
Jan 07, 2019 | 42.24 | 43.71 | 42.11 | 43.70 | 86,089 | +2.56(+6.21%) |
Jan 04, 2019 | 40.75 | 41.21 | 40.65 | 41.14 | 41,000 | +0.70(+1.74%) |
Jan 03, 2019 | 40.80 | 40.95 | 40.36 | 40.44 | 757 | -0.65(-1.59%) |
Jan 02, 2019 | 40.98 | 41.22 | 40.94 | 41.09 | 2,954 | -0.37(-0.89%) |
Dec 31, 2018 | 41.77 | 41.77 | 41.46 | 41.46 | 2,200 | -1.16(-2.72%) |
Dec 28, 2018 | 42.24 | 42.70 | 42.01 | 42.62 | 4,500 | +0.29(+0.68%) |
Dec 27, 2018 | 42.70 | 42.70 | 42.25 | 42.33 | 2,907 | -0.42(-0.98%) |
Dec 26, 2018 | 42.64 | 43.01 | 42.63 | 42.75 | 2,817 | -0.16(-0.37%) |
Dec 24, 2018 | 42.77 | 43.00 | 42.77 | 42.91 | 300 | +0.45(+1.06%) |
Dec 21, 2018 | 42.63 | 42.63 | 42.38 | 42.46 | 2,500 | -0.55(-1.27%) |
Dec 20, 2018 | 42.71 | 43.20 | 42.71 | 43.01 | 10,658 | +0.20(+0.46%) |
Dec 19, 2018 | 43.90 | 43.99 | 42.81 | 42.81 | 3,288 | +0.42(+1.00%) |
Dec 18, 2018 | 42.74 | 42.74 | 42.39 | 42.39 | 3,281 | -0.61(-1.43%) |
Dec 17, 2018 | 43.16 | 43.16 | 42.98 | 43.00 | 7,185 | -0.67(-1.55%) |
Dec 14, 2018 | 43.63 | 43.88 | 43.58 | 43.67 | 2,200 | -0.27(-0.62%) |
Dec 13, 2018 | 43.69 | 44.02 | 43.69 | 43.95 | 2,471 | +0.13(+0.30%) |
Dec 12, 2018 | 43.82 | 43.90 | 43.81 | 43.82 | 1,128 | -0.35(-0.80%) |
Dec 11, 2018 | 44.26 | 44.30 | 43.99 | 44.17 | 3,991 | +0.30(+0.67%) |
Dec 10, 2018 | 43.61 | 43.88 | 43.61 | 43.88 | 1,843 | -0.32(-0.74%) |
Dec 07, 2018 | 44.99 | 45.00 | 44.20 | 44.20 | 3,800 | +0.58(+1.33%) |
Dec 06, 2018 | 43.40 | 43.83 | 43.19 | 43.62 | 11,473 | -0.23(-0.52%) |
Dec 04, 2018 | 44.35 | 44.35 | 43.75 | 43.85 | 4,700 | -0.61(-1.37%) |
Dec 03, 2018 | 44.67 | 44.69 | 44.30 | 44.46 | 2,758 | +0.26(+0.59%) |
Nov 30, 2018 | 43.70 | 44.36 | 43.59 | 44.20 | 6,300 | -0.22(-0.50%) |
Nov 29, 2018 | 44.90 | 44.99 | 44.22 | 44.42 | 12,083 | +0.25(+0.56%) |
Nov 28, 2018 | 43.77 | 44.17 | 43.77 | 44.17 | 2,653 | +1.53(+3.59%) |
Nov 27, 2018 | 42.72 | 42.72 | 42.64 | 42.64 | 370 | -0.36(-0.84%) |
Nov 26, 2018 | 43.07 | 43.18 | 43.00 | 43.00 | 3,365 | +0.16(+0.37%) |
Nov 23, 2018 | 42.90 | 42.90 | 42.84 | 42.84 | 1,600 | -0.89(-2.04%) |
Nov 21, 2018 | 43.73 | 43.73 | 43.73 | 0 | +0.88(+2.05%) | |
Nov 20, 2018 | 43.00 | 43.17 | 42.68 | 42.85 | 14,959 | -1.25(-2.83%) |
Nov 19, 2018 | 43.72 | 44.10 | 43.60 | 44.10 | 3,982 | +0.41(+0.95%) |