Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.44 | 44.45 | 44.37 | 44.38 | 18,957 | -0.06(-0.14%) |
Feb 27, 2019 | 44.45 | 44.46 | 44.40 | 44.44 | 9,733 | +0.02(+0.04%) |
Feb 26, 2019 | 44.41 | 44.46 | 44.41 | 44.42 | 20,042 | +0.03(+0.07%) |
Feb 25, 2019 | 44.41 | 44.41 | 44.35 | 44.39 | 36,901 | +0.02(+0.04%) |
Feb 22, 2019 | 44.34 | 44.39 | 44.31 | 44.37 | 10,988 | +0.05(+0.11%) |
Feb 21, 2019 | 44.38 | 44.40 | 44.21 | 44.32 | 46,353 | -0.06(-0.14%) |
Feb 20, 2019 | 44.34 | 44.39 | 44.34 | 44.39 | 4,987 | +0.01(+0.02%) |
Feb 19, 2019 | 44.31 | 44.43 | 44.31 | 44.38 | 18,287 | +0.06(+0.13%) |
Feb 15, 2019 | 44.35 | 44.35 | 44.32 | 44.32 | 11,100 | -0.06(-0.13%) |
Feb 14, 2019 | 44.35 | 44.39 | 44.35 | 44.38 | 5,070 | +0.04(+0.10%) |
Feb 13, 2019 | 44.31 | 44.35 | 44.29 | 44.33 | 9,482 | -0.01(-0.02%) |
Feb 12, 2019 | 44.29 | 44.35 | 44.29 | 44.34 | 8,440 | +0.01(+0.02%) |
Feb 11, 2019 | 44.32 | 44.34 | 44.29 | 44.33 | 11,659 | -0.02(-0.04%) |
Feb 08, 2019 | 44.32 | 44.35 | 44.32 | 44.35 | 6,055 | +0.04(+0.10%) |
Feb 07, 2019 | 44.27 | 44.32 | 44.25 | 44.31 | 12,270 | +0.05(+0.12%) |
Feb 06, 2019 | 44.31 | 44.31 | 44.23 | 44.25 | 5,614 | +0.01(+0.02%) |
Feb 05, 2019 | 44.20 | 44.26 | 44.20 | 44.24 | 24,874 | +0.02(+0.04%) |
Feb 04, 2019 | 44.23 | 44.25 | 44.19 | 44.22 | 25,218 | +0.03(+0.06%) |
Feb 01, 2019 | 44.29 | 44.32 | 44.17 | 44.20 | 27,808 | -0.09(-0.21%) |
Jan 31, 2019 | 44.22 | 44.30 | 44.22 | 44.29 | 9,809 | +0.15(+0.33%) |
Jan 30, 2019 | 44.14 | 44.14 | 44.08 | 44.14 | 19,462 | +0.04(+0.10%) |
Jan 29, 2019 | 44.14 | 44.14 | 44.06 | 44.10 | 16,687 | +0.06(+0.14%) |
Jan 28, 2019 | 44.10 | 44.10 | 44.02 | 44.04 | 31,266 | -0.07(-0.15%) |
Jan 25, 2019 | 44.09 | 44.11 | 44.04 | 44.11 | 8,653 | +0.01(+0.03%) |
Jan 24, 2019 | 44.11 | 44.11 | 44.08 | 44.09 | 12,083 | +0.04(+0.08%) |
Jan 23, 2019 | 44.04 | 44.06 | 44.04 | 44.06 | 8,310 | +0.06(+0.13%) |
Jan 22, 2019 | 43.92 | 44.01 | 43.92 | 44.00 | 8,875 | +0.06(+0.14%) |
Jan 18, 2019 | 44.00 | 44.00 | 43.91 | 43.94 | 47,201 | +0.00(+0.00%) |
Jan 17, 2019 | 43.92 | 43.98 | 43.90 | 43.94 | 13,958 | -0.02(-0.05%) |
Jan 16, 2019 | 43.88 | 43.96 | 43.88 | 43.96 | 23,575 | -0.01(-0.03%) |
Jan 15, 2019 | 44.00 | 44.00 | 43.95 | 43.97 | 9,982 | +0.03(+0.06%) |
Jan 14, 2019 | 43.96 | 43.98 | 43.94 | 43.95 | 28,979 | +0.00(+0.01%) |
Jan 11, 2019 | 43.91 | 43.95 | 43.91 | 43.94 | 4,270 | +0.07(+0.15%) |
Jan 10, 2019 | 43.78 | 43.88 | 43.76 | 43.88 | 54,158 | -0.01(-0.02%) |
Jan 09, 2019 | 43.85 | 43.88 | 43.77 | 43.88 | 64,945 | +0.02(+0.04%) |
Jan 08, 2019 | 43.87 | 43.89 | 43.85 | 43.87 | 8,893 | -0.00(-0.01%) |
Jan 07, 2019 | 43.89 | 43.90 | 43.85 | 43.87 | 9,699 | -0.04(-0.08%) |
Jan 04, 2019 | 43.98 | 43.98 | 43.88 | 43.91 | 14,947 | -0.07(-0.15%) |
Jan 03, 2019 | 43.94 | 44.00 | 43.89 | 43.98 | 14,921 | +0.05(+0.12%) |
Jan 02, 2019 | 43.92 | 43.93 | 43.85 | 43.92 | 34,652 | -0.03(-0.06%) |
Dec 31, 2018 | 43.82 | 45.37 | 43.80 | 43.95 | 118,004 | +0.12(+0.26%) |
Dec 28, 2018 | 43.69 | 43.83 | 43.69 | 43.83 | 17,419 | +0.10(+0.22%) |
Dec 27, 2018 | 43.76 | 43.80 | 43.70 | 43.73 | 26,050 | +0.05(+0.11%) |
Dec 26, 2018 | 43.70 | 43.79 | 43.68 | 43.69 | 40,182 | -0.07(-0.16%) |
Dec 24, 2018 | 43.78 | 43.78 | 43.70 | 43.76 | 20,267 | +0.06(+0.13%) |
Dec 21, 2018 | 43.63 | 43.75 | 43.63 | 43.70 | 23,982 | +0.02(+0.05%) |
Dec 20, 2018 | 43.80 | 43.80 | 43.68 | 43.68 | 119,415 | -0.10(-0.22%) |
Dec 19, 2018 | 43.81 | 43.81 | 43.76 | 43.78 | 17,434 | -0.02(-0.04%) |
Dec 18, 2018 | 43.66 | 43.79 | 43.66 | 43.79 | 24,325 | +0.12(+0.28%) |
Dec 17, 2018 | 43.59 | 43.67 | 43.59 | 43.67 | 26,821 | +0.02(+0.04%) |
Dec 14, 2018 | 43.62 | 43.68 | 43.55 | 43.65 | 19,929 | +0.05(+0.12%) |
Dec 13, 2018 | 43.63 | 43.63 | 43.56 | 43.60 | 12,506 | +0.04(+0.08%) |
Dec 12, 2018 | 43.53 | 43.58 | 43.53 | 43.56 | 46,555 | +0.00(+0.00%) |
Dec 11, 2018 | 43.60 | 43.61 | 43.55 | 43.56 | 24,646 | -0.02(-0.04%) |
Dec 10, 2018 | 43.66 | 43.66 | 43.56 | 43.58 | 13,865 | -0.01(-0.02%) |
Dec 07, 2018 | 43.49 | 43.59 | 43.49 | 43.59 | 14,524 | +0.05(+0.12%) |
Dec 06, 2018 | 43.53 | 43.62 | 43.53 | 43.54 | 31,330 | +0.01(+0.02%) |
Dec 04, 2018 | 43.62 | 43.62 | 43.51 | 43.53 | 24,095 | -0.04(-0.08%) |