Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.22 | 46.70 | 46.12 | 46.70 | 1,500 | +1.15(+2.52%) |
Mar 28, 2019 | 46.23 | 46.23 | 45.55 | 45.55 | 1,060 | -0.89(-1.92%) |
Mar 27, 2019 | 46.78 | 46.78 | 46.44 | 46.44 | 324 | -0.52(-1.10%) |
Mar 26, 2019 | 46.83 | 46.96 | 46.83 | 46.95 | 12,871 | +0.14(+0.31%) |
Mar 25, 2019 | 46.00 | 46.96 | 46.00 | 46.81 | 14,559 | +0.62(+1.35%) |
Mar 22, 2019 | 46.59 | 46.59 | 46.16 | 46.19 | 3,600 | -0.42(-0.91%) |
Mar 21, 2019 | 45.57 | 46.89 | 45.57 | 46.61 | 856 | +1.02(+2.25%) |
Mar 20, 2019 | 45.58 | 45.66 | 45.58 | 45.59 | 246 | +0.02(+0.04%) |
Mar 19, 2019 | 45.69 | 45.91 | 45.57 | 45.57 | 1,527 | +0.02(+0.04%) |
Mar 18, 2019 | 45.44 | 45.55 | 45.38 | 45.55 | 666 | +0.04(+0.08%) |
Mar 15, 2019 | 45.35 | 45.63 | 45.35 | 45.52 | 1,500 | +0.70(+1.55%) |
Mar 14, 2019 | 44.76 | 44.95 | 44.76 | 44.82 | 1,638 | -0.91(-2.00%) |
Mar 13, 2019 | 45.72 | 45.76 | 45.48 | 45.73 | 12,252 | +0.53(+1.16%) |
Mar 12, 2019 | 44.32 | 45.21 | 44.32 | 45.21 | 2,353 | +1.10(+2.50%) |
Mar 11, 2019 | 44.10 | 44.10 | 44.10 | 44.10 | 135 | -0.04(-0.09%) |
Mar 08, 2019 | 43.83 | 44.14 | 43.79 | 44.14 | 600 | +0.05(+0.12%) |
Mar 07, 2019 | 44.10 | 44.10 | 44.06 | 44.09 | 244 | -0.71(-1.59%) |
Mar 06, 2019 | 45.05 | 45.05 | 44.76 | 44.81 | 2,206 | -0.14(-0.31%) |
Mar 05, 2019 | 44.50 | 44.94 | 44.50 | 44.94 | 3,365 | +0.82(+1.86%) |
Mar 04, 2019 | 44.29 | 44.29 | 44.12 | 44.12 | 452 | -0.39(-0.89%) |
Mar 01, 2019 | 44.06 | 44.52 | 43.82 | 44.52 | 300 | +0.68(+1.55%) |
Feb 28, 2019 | 43.84 | 43.95 | 43.84 | 43.84 | 1,200 | +0.21(+0.47%) |
Feb 27, 2019 | 43.47 | 43.63 | 43.47 | 43.63 | 316 | +0.24(+0.55%) |
Feb 26, 2019 | 43.40 | 43.40 | 43.40 | 43.40 | 280 | -0.68(-1.53%) |
Feb 25, 2019 | 44.15 | 44.19 | 44.07 | 44.07 | 2,205 | +0.15(+0.35%) |
Feb 22, 2019 | 43.93 | 43.93 | 43.40 | 43.92 | 6,600 | -0.68(-1.53%) |
Feb 21, 2019 | 44.12 | 44.60 | 44.10 | 44.60 | 2,311 | +1.15(+2.65%) |
Feb 20, 2019 | 43.55 | 43.55 | 43.40 | 43.45 | 851 | -0.10(-0.23%) |
Feb 19, 2019 | 44.10 | 44.10 | 43.41 | 43.55 | 2,261 | +0.22(+0.51%) |
Feb 15, 2019 | 43.05 | 43.33 | 43.01 | 43.33 | 1,400 | +0.13(+0.30%) |
Feb 14, 2019 | 43.02 | 43.28 | 43.02 | 43.20 | 1,950 | +0.25(+0.57%) |
Feb 13, 2019 | 43.02 | 43.04 | 42.95 | 42.95 | 1,623 | +0.10(+0.23%) |
Feb 12, 2019 | 43.18 | 43.18 | 42.82 | 42.85 | 1,800 | -0.36(-0.83%) |
Feb 11, 2019 | 44.08 | 44.14 | 43.13 | 43.21 | 12,293 | -1.17(-2.63%) |
Feb 08, 2019 | 44.43 | 44.43 | 44.36 | 44.38 | 1,000 | -0.16(-0.36%) |
Feb 07, 2019 | 45.01 | 45.01 | 44.54 | 44.54 | 305 | -0.62(-1.37%) |
Feb 06, 2019 | 45.16 | 45.16 | 45.16 | 45.16 | 290 | +0.24(+0.53%) |
Feb 05, 2019 | 44.64 | 44.92 | 44.64 | 44.92 | 322 | +0.44(+0.98%) |
Feb 04, 2019 | 44.76 | 44.76 | 44.49 | 44.49 | 4,338 | -0.63(-1.40%) |
Feb 01, 2019 | 45.12 | 45.12 | 45.12 | 45.12 | 100 | -0.32(-0.70%) |
Jan 31, 2019 | 45.44 | 45.44 | 45.44 | 45.44 | 5 | -0.10(-0.22%) |
Jan 30, 2019 | 45.50 | 45.54 | 45.50 | 45.54 | 100 | +0.13(+0.28%) |
Jan 29, 2019 | 45.41 | 45.41 | 45.41 | 45.41 | 0 | +0.26(+0.57%) |
Jan 28, 2019 | 45.07 | 45.24 | 45.07 | 45.15 | 1,301 | -0.23(-0.50%) |
Jan 25, 2019 | 45.38 | 45.38 | 45.38 | 45.38 | 100 | +0.56(+1.25%) |
Jan 24, 2019 | 44.82 | 44.82 | 44.82 | 44.82 | 234 | -0.22(-0.48%) |
Jan 23, 2019 | 45.36 | 45.36 | 45.04 | 45.04 | 1,394 | +0.25(+0.56%) |
Jan 22, 2019 | 45.04 | 45.04 | 44.62 | 44.78 | 4,988 | -1.22(-2.64%) |
Jan 18, 2019 | 45.18 | 46.00 | 45.18 | 46.00 | 3,000 | +0.47(+1.04%) |
Jan 17, 2019 | 45.29 | 45.61 | 45.29 | 45.53 | 2,389 | +0.72(+1.61%) |
Jan 16, 2019 | 44.75 | 44.88 | 44.75 | 44.80 | 1,700 | +0.55(+1.23%) |
Jan 15, 2019 | 44.38 | 44.38 | 44.26 | 44.26 | 10,038 | -0.37(-0.82%) |
Jan 14, 2019 | 44.90 | 44.90 | 44.62 | 44.62 | 676 | +0.26(+0.58%) |
Jan 11, 2019 | 44.37 | 44.37 | 44.37 | 44.37 | 100 | -0.15(-0.35%) |
Jan 10, 2019 | 44.80 | 44.80 | 44.51 | 44.52 | 2,100 | -0.34(-0.76%) |
Jan 09, 2019 | 44.44 | 44.97 | 44.44 | 44.86 | 4,489 | +1.03(+2.35%) |
Jan 08, 2019 | 45.03 | 45.03 | 43.76 | 43.83 | 16,184 | -0.82(-1.83%) |
Jan 07, 2019 | 44.83 | 45.14 | 44.64 | 44.65 | 1,937 | +0.34(+0.78%) |
Jan 04, 2019 | 43.73 | 44.79 | 43.73 | 44.30 | 17,600 | +0.93(+2.15%) |
Jan 03, 2019 | 43.45 | 43.45 | 43.37 | 43.37 | 419 | +0.07(+0.17%) |