Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.59 | 43.59 | 43.46 | 43.54 | 1,127 | -0.46(-1.05%) |
Feb 27, 2019 | 43.92 | 44.00 | 43.87 | 44.00 | 694 | -0.17(-0.39%) |
Feb 26, 2019 | 44.15 | 44.19 | 44.15 | 44.17 | 5,322 | -0.16(-0.36%) |
Feb 25, 2019 | 44.35 | 44.35 | 44.33 | 44.33 | 2,125 | +0.34(+0.77%) |
Feb 22, 2019 | 43.92 | 44.00 | 43.92 | 44.00 | 559 | +0.46(+1.07%) |
Feb 21, 2019 | 43.54 | 43.55 | 43.51 | 43.53 | 2,488 | -0.36(-0.82%) |
Feb 20, 2019 | 43.63 | 43.89 | 43.63 | 43.89 | 2,224 | +0.33(+0.77%) |
Feb 19, 2019 | 43.25 | 43.57 | 43.25 | 43.56 | 1,100 | +0.20(+0.47%) |
Feb 15, 2019 | 43.35 | 43.35 | 43.35 | 26 | -0.00(-0.00%) | |
Feb 14, 2019 | 42.94 | 43.35 | 42.88 | 43.35 | 2,556 | +0.27(+0.63%) |
Feb 13, 2019 | 43.41 | 43.45 | 43.07 | 43.08 | 1,425 | -0.61(-1.39%) |
Feb 12, 2019 | 43.74 | 43.74 | 43.69 | 43.69 | 1,019 | +0.49(+1.14%) |
Feb 11, 2019 | 43.37 | 43.37 | 43.20 | 43.20 | 4,497 | -0.21(-0.49%) |
Feb 08, 2019 | 43.56 | 43.63 | 43.41 | 43.41 | 2,574 | -0.13(-0.31%) |
Feb 07, 2019 | 43.91 | 43.91 | 43.53 | 43.55 | 1,777 | -0.59(-1.34%) |
Feb 06, 2019 | 44.38 | 44.38 | 44.14 | 44.14 | 3,241 | -0.55(-1.24%) |
Feb 05, 2019 | 44.45 | 44.69 | 44.45 | 44.69 | 3,338 | +0.50(+1.14%) |
Feb 04, 2019 | 43.96 | 44.25 | 43.96 | 44.19 | 1,141 | +0.09(+0.21%) |
Feb 01, 2019 | 44.16 | 44.20 | 44.09 | 44.09 | 1,119 | -0.27(-0.60%) |
Jan 31, 2019 | 44.40 | 44.45 | 44.32 | 44.36 | 4,232 | +0.29(+0.67%) |
Jan 30, 2019 | 43.43 | 44.28 | 43.43 | 44.07 | 2,097 | +0.61(+1.40%) |
Jan 29, 2019 | 43.46 | 43.46 | 43.46 | 43.46 | 223 | +0.19(+0.45%) |
Jan 28, 2019 | 43.06 | 43.27 | 42.99 | 43.27 | 4,302 | -0.46(-1.05%) |
Jan 25, 2019 | 43.75 | 43.78 | 43.70 | 43.73 | 6,828 | +0.45(+1.05%) |
Jan 24, 2019 | 43.19 | 43.27 | 43.08 | 43.27 | 2,247 | +0.38(+0.87%) |
Jan 23, 2019 | 42.81 | 42.90 | 42.57 | 42.90 | 2,347 | +0.52(+1.22%) |
Jan 22, 2019 | 42.62 | 42.62 | 42.38 | 42.38 | 1,587 | -0.69(-1.60%) |
Jan 18, 2019 | 43.09 | 43.17 | 43.06 | 43.07 | 1,119 | +0.34(+0.80%) |
Jan 17, 2019 | 42.46 | 42.73 | 42.46 | 42.73 | 629 | -0.10(-0.23%) |
Jan 16, 2019 | 42.80 | 42.87 | 42.80 | 42.82 | 23,527 | +0.37(+0.88%) |
Jan 15, 2019 | 42.54 | 42.58 | 42.45 | 42.45 | 24,700 | +0.20(+0.48%) |
Jan 14, 2019 | 42.16 | 42.33 | 42.15 | 42.25 | 1,497 | -0.19(-0.45%) |
Jan 11, 2019 | 42.28 | 42.44 | 42.28 | 42.44 | 671 | -0.08(-0.19%) |
Jan 10, 2019 | 42.23 | 42.53 | 42.23 | 42.52 | 1,813 | +0.21(+0.51%) |
Jan 09, 2019 | 42.34 | 42.38 | 42.31 | 42.31 | 1,582 | +0.64(+1.54%) |
Jan 08, 2019 | 41.48 | 41.68 | 41.42 | 41.66 | 3,438 | -0.03(-0.06%) |
Jan 07, 2019 | 41.67 | 41.69 | 41.55 | 41.69 | 986 | +0.09(+0.21%) |
Jan 04, 2019 | 41.36 | 41.60 | 41.36 | 41.60 | 3,358 | +1.03(+2.53%) |
Jan 03, 2019 | 40.41 | 40.57 | 40.41 | 40.57 | 359 | -0.40(-0.97%) |
Jan 02, 2019 | 40.65 | 40.97 | 40.65 | 40.97 | 1,072 | +0.11(+0.27%) |
Dec 31, 2018 | 41.08 | 41.08 | 40.86 | 40.86 | 1,231 | -0.11(-0.26%) |
Dec 28, 2018 | 40.88 | 41.01 | 40.88 | 40.97 | 2,686 | +0.42(+1.04%) |
Dec 27, 2018 | 40.27 | 40.55 | 40.24 | 40.55 | 36,608 | +0.64(+1.62%) |
Dec 26, 2018 | 39.93 | 39.93 | 39.90 | 39.90 | 460 | -0.10(-0.24%) |
Dec 24, 2018 | 40.15 | 40.15 | 40.00 | 40.00 | 671 | -0.14(-0.34%) |
Dec 21, 2018 | 40.53 | 40.72 | 40.14 | 40.14 | 4,029 | -0.59(-1.45%) |
Dec 20, 2018 | 40.81 | 40.82 | 40.58 | 40.73 | 14,028 | -0.46(-1.11%) |
Dec 19, 2018 | 40.90 | 41.18 | 40.90 | 41.18 | 363 | +0.33(+0.81%) |
Dec 18, 2018 | 40.48 | 40.85 | 40.48 | 40.85 | 2,625 | +0.73(+1.82%) |
Dec 17, 2018 | 40.47 | 40.47 | 40.12 | 40.12 | 10,082 | -0.27(-0.66%) |
Dec 14, 2018 | 40.36 | 40.39 | 40.36 | 40.39 | 684 | -0.52(-1.27%) |
Dec 13, 2018 | 40.89 | 41.04 | 40.89 | 40.91 | 13,383 | -0.20(-0.48%) |
Dec 12, 2018 | 41.06 | 41.25 | 40.98 | 41.10 | 15,780 | +1.39(+3.50%) |
Dec 11, 2018 | 39.72 | 39.72 | 39.72 | 19 | +0.00(+0.00%) | |
Dec 10, 2018 | 40.34 | 40.34 | 39.72 | 39.72 | 1,109 | -0.89(-2.20%) |
Dec 07, 2018 | 41.35 | 41.35 | 40.61 | 40.61 | 1,027 | -0.31(-0.75%) |
Dec 06, 2018 | 40.59 | 40.93 | 40.57 | 40.92 | 2,205 | -0.81(-1.93%) |
Dec 04, 2018 | 42.33 | 42.33 | 41.72 | 41.72 | 2,739 | -0.55(-1.31%) |