Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |