Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.87 | 47.89 | 47.84 | 47.88 | 48,584 | -0.03(-0.07%) |
Mar 28, 2019 | 47.89 | 47.93 | 47.85 | 47.91 | 26,285 | +0.01(+0.01%) |
Mar 27, 2019 | 47.84 | 47.93 | 47.84 | 47.90 | 20,272 | +0.11(+0.22%) |
Mar 26, 2019 | 47.86 | 47.87 | 47.76 | 47.80 | 34,415 | -0.02(-0.05%) |
Mar 25, 2019 | 47.82 | 47.85 | 47.79 | 47.82 | 18,629 | +0.01(+0.03%) |
Mar 22, 2019 | 47.74 | 47.82 | 47.66 | 47.81 | 27,955 | +0.20(+0.43%) |
Mar 21, 2019 | 47.58 | 47.69 | 47.58 | 47.60 | 26,134 | +0.01(+0.03%) |
Mar 20, 2019 | 47.60 | 47.68 | 47.50 | 47.59 | 25,611 | +0.04(+0.08%) |
Mar 19, 2019 | 47.54 | 47.57 | 47.47 | 47.55 | 19,969 | -0.01(-0.03%) |
Mar 18, 2019 | 47.56 | 47.57 | 47.52 | 47.56 | 23,691 | +0.05(+0.10%) |
Mar 15, 2019 | 47.56 | 47.56 | 47.43 | 47.51 | 66,733 | +0.02(+0.04%) |
Mar 14, 2019 | 47.47 | 47.53 | 47.37 | 47.50 | 18,656 | -0.02(-0.05%) |
Mar 13, 2019 | 47.50 | 47.53 | 47.50 | 47.52 | 22,174 | -0.00(-0.01%) |
Mar 12, 2019 | 47.50 | 47.54 | 47.46 | 47.52 | 14,012 | +0.04(+0.09%) |
Mar 11, 2019 | 47.51 | 47.51 | 47.44 | 47.48 | 45,301 | +0.01(+0.02%) |
Mar 08, 2019 | 47.40 | 47.50 | 47.35 | 47.47 | 28,970 | +0.12(+0.24%) |
Mar 07, 2019 | 47.37 | 47.47 | 47.35 | 47.35 | 25,558 | -0.02(-0.04%) |
Mar 06, 2019 | 47.29 | 47.38 | 47.28 | 47.37 | 14,914 | +0.04(+0.07%) |
Mar 05, 2019 | 47.26 | 47.37 | 47.21 | 47.34 | 31,612 | -0.01(-0.02%) |
Mar 04, 2019 | 47.27 | 47.38 | 47.18 | 47.35 | 43,928 | +0.08(+0.17%) |
Mar 01, 2019 | 47.30 | 47.31 | 47.24 | 47.27 | 12,850 | -0.03(-0.07%) |
Feb 28, 2019 | 47.38 | 47.38 | 47.24 | 47.30 | 35,376 | -0.02(-0.04%) |
Feb 27, 2019 | 47.25 | 47.34 | 47.25 | 47.31 | 19,068 | -0.01(-0.01%) |
Feb 26, 2019 | 47.29 | 47.40 | 47.28 | 47.32 | 10,079 | +0.08(+0.16%) |
Feb 25, 2019 | 47.27 | 47.31 | 47.17 | 47.24 | 26,357 | -0.05(-0.11%) |
Feb 22, 2019 | 47.28 | 47.33 | 47.25 | 47.30 | 36,269 | +0.07(+0.15%) |
Feb 21, 2019 | 47.23 | 47.27 | 47.19 | 47.23 | 30,476 | -0.06(-0.13%) |
Feb 20, 2019 | 47.23 | 47.32 | 47.22 | 47.29 | 14,854 | -0.01(-0.02%) |
Feb 19, 2019 | 47.29 | 47.31 | 47.22 | 47.30 | 12,702 | +0.07(+0.14%) |
Feb 15, 2019 | 47.27 | 47.27 | 47.13 | 47.23 | 5,536 | -0.01(-0.03%) |
Feb 14, 2019 | 47.19 | 47.30 | 47.17 | 47.24 | 11,263 | +0.06(+0.13%) |
Feb 13, 2019 | 47.13 | 47.24 | 47.07 | 47.18 | 14,910 | -0.01(-0.02%) |
Feb 12, 2019 | 47.23 | 47.26 | 47.06 | 47.19 | 18,191 | +0.03(+0.06%) |
Feb 11, 2019 | 47.14 | 47.17 | 47.02 | 47.16 | 22,364 | +0.01(+0.02%) |
Feb 08, 2019 | 47.09 | 47.19 | 47.06 | 47.15 | 25,309 | +0.11(+0.23%) |
Feb 07, 2019 | 47.04 | 47.12 | 47.00 | 47.05 | 46,679 | +0.09(+0.19%) |
Feb 06, 2019 | 47.00 | 47.02 | 46.91 | 46.96 | 32,819 | -0.09(-0.19%) |
Feb 05, 2019 | 46.96 | 47.05 | 46.82 | 47.05 | 71,304 | +0.07(+0.15%) |
Feb 04, 2019 | 46.98 | 47.03 | 46.92 | 46.98 | 64,145 | +0.04(+0.09%) |
Feb 01, 2019 | 47.03 | 47.05 | 46.87 | 46.93 | 753,190 | -0.09(-0.19%) |
Jan 31, 2019 | 46.96 | 47.06 | 46.84 | 47.02 | 33,926 | +0.11(+0.24%) |
Jan 30, 2019 | 46.85 | 46.97 | 46.75 | 46.91 | 46,835 | +0.10(+0.21%) |
Jan 29, 2019 | 46.80 | 46.88 | 46.77 | 46.81 | 36,642 | -0.05(-0.12%) |
Jan 28, 2019 | 46.85 | 46.87 | 46.80 | 46.87 | 15,648 | +0.12(+0.26%) |
Jan 25, 2019 | 46.78 | 46.88 | 46.71 | 46.75 | 42,361 | -0.13(-0.28%) |
Jan 24, 2019 | 46.87 | 46.88 | 46.70 | 46.88 | 63,023 | +0.07(+0.14%) |
Jan 23, 2019 | 46.76 | 46.84 | 46.75 | 46.81 | 8,690 | +0.00(+0.01%) |
Jan 22, 2019 | 46.70 | 46.88 | 46.70 | 46.81 | 22,243 | +0.10(+0.21%) |
Jan 18, 2019 | 46.80 | 46.90 | 46.70 | 46.71 | 15,744 | -0.04(-0.09%) |
Jan 17, 2019 | 46.81 | 46.90 | 46.71 | 46.76 | 18,529 | -0.03(-0.06%) |
Jan 16, 2019 | 46.72 | 46.88 | 46.70 | 46.78 | 36,222 | +0.01(+0.02%) |
Jan 15, 2019 | 46.73 | 46.84 | 46.73 | 46.77 | 12,433 | +0.02(+0.05%) |
Jan 14, 2019 | 46.74 | 46.79 | 46.71 | 46.75 | 83,371 | -0.01(-0.02%) |
Jan 11, 2019 | 46.77 | 46.79 | 46.73 | 46.76 | 13,478 | +0.05(+0.10%) |
Jan 10, 2019 | 46.77 | 46.84 | 46.71 | 46.71 | 24,711 | +0.01(+0.02%) |
Jan 09, 2019 | 46.71 | 46.81 | 46.62 | 46.70 | 17,564 | +0.02(+0.04%) |
Jan 08, 2019 | 46.64 | 46.79 | 46.64 | 46.69 | 11,430 | -0.01(-0.02%) |
Jan 07, 2019 | 46.74 | 46.83 | 46.69 | 46.70 | 31,913 | -0.02(-0.04%) |
Jan 04, 2019 | 46.77 | 46.77 | 46.60 | 46.71 | 55,500 | -0.13(-0.27%) |
Jan 03, 2019 | 46.70 | 46.85 | 46.67 | 46.84 | 17,871 | +0.15(+0.31%) |