Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.89 | 51.01 | 50.89 | 51.01 | 109 | -0.04(-0.07%) |
Apr 29, 2019 | 51.04 | 51.04 | 51.04 | 51.04 | 127 | +0.17(+0.34%) |
Apr 26, 2019 | 50.87 | 50.87 | 50.87 | 50.87 | 0 | +0.23(+0.46%) |
Apr 25, 2019 | 50.45 | 50.64 | 50.40 | 50.64 | 217 | +0.03(+0.06%) |
Apr 24, 2019 | 50.65 | 50.69 | 50.60 | 50.60 | 733 | -0.16(-0.31%) |
Apr 23, 2019 | 50.41 | 50.76 | 50.38 | 50.76 | 1,089 | +0.43(+0.86%) |
Apr 22, 2019 | 50.33 | 50.33 | 50.33 | 50.33 | 11 | +0.06(+0.12%) |
Apr 18, 2019 | 50.18 | 50.26 | 50.18 | 50.26 | 108 | +0.02(+0.03%) |
Apr 17, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | -0.17(-0.33%) |
Apr 16, 2019 | 50.44 | 50.44 | 50.41 | 50.41 | 188 | -0.05(-0.10%) |
Apr 15, 2019 | 50.67 | 50.67 | 50.47 | 50.47 | 113 | +0.00(+0.01%) |
Apr 12, 2019 | 50.46 | 50.46 | 50.46 | 50.46 | 108 | +0.27(+0.54%) |
Apr 11, 2019 | 50.08 | 50.19 | 50.08 | 50.19 | 1,003 | +0.08(+0.16%) |
Apr 10, 2019 | 50.05 | 50.11 | 50.05 | 50.11 | 3,735 | +0.15(+0.31%) |
Apr 09, 2019 | 50.07 | 50.07 | 49.95 | 49.95 | 112 | -0.33(-0.66%) |
Apr 08, 2019 | 50.21 | 50.29 | 50.21 | 50.29 | 108 | +0.06(+0.11%) |
Apr 05, 2019 | 50.23 | 50.23 | 50.23 | 50.23 | 0 | +0.16(+0.32%) |
Apr 04, 2019 | 49.94 | 50.07 | 49.94 | 50.07 | 111 | +0.24(+0.49%) |
Apr 03, 2019 | 49.82 | 49.83 | 49.82 | 49.83 | 167 | -0.03(-0.05%) |
Apr 02, 2019 | 49.80 | 49.85 | 49.80 | 49.85 | 108 | -0.04(-0.08%) |
Apr 01, 2019 | 49.74 | 49.89 | 49.74 | 49.89 | 1,263 | +0.57(+1.15%) |
Mar 29, 2019 | 49.33 | 49.33 | 49.33 | 49.33 | 108 | +0.27(+0.55%) |
Mar 28, 2019 | 49.06 | 49.06 | 49.06 | 49.06 | 8 | +0.21(+0.44%) |
Mar 27, 2019 | 49.23 | 49.23 | 48.84 | 48.84 | 281 | -0.21(-0.42%) |
Mar 26, 2019 | 49.05 | 49.05 | 49.05 | 49.05 | 1 | +0.33(+0.68%) |
Mar 25, 2019 | 48.72 | 48.72 | 48.72 | 48.72 | 39 | -0.03(-0.06%) |
Mar 22, 2019 | 48.75 | 48.75 | 48.75 | 48.75 | 108 | -0.84(-1.69%) |
Mar 21, 2019 | 49.58 | 49.58 | 49.58 | 49.58 | 0 | +0.34(+0.69%) |
Mar 20, 2019 | 49.24 | 49.24 | 49.24 | 49.24 | 108 | -0.10(-0.21%) |
Mar 19, 2019 | 49.34 | 49.34 | 49.34 | 49.34 | 4 | -0.05(-0.10%) |
Mar 18, 2019 | 49.24 | 49.39 | 49.24 | 49.39 | 1,943 | +0.21(+0.42%) |
Mar 15, 2019 | 49.27 | 49.27 | 49.19 | 49.19 | 326 | +0.11(+0.23%) |
Mar 14, 2019 | 49.07 | 49.07 | 49.07 | 49.07 | 0 | -0.06(-0.12%) |
Mar 13, 2019 | 49.14 | 49.14 | 49.14 | 49.14 | 0 | +0.36(+0.75%) |
Mar 12, 2019 | 48.77 | 48.77 | 48.77 | 48.77 | 8 | +0.10(+0.21%) |
Mar 11, 2019 | 48.67 | 48.67 | 48.67 | 48.67 | 103 | +0.61(+1.27%) |
Mar 08, 2019 | 48.06 | 48.06 | 48.06 | 48.06 | 108 | -0.10(-0.22%) |
Mar 07, 2019 | 48.17 | 48.17 | 48.17 | 48.17 | 0 | -0.41(-0.84%) |
Mar 06, 2019 | 48.57 | 48.57 | 48.57 | 48.57 | 86 | -0.36(-0.74%) |
Mar 05, 2019 | 48.94 | 48.94 | 48.94 | 48.94 | 0 | +0.06(+0.13%) |
Mar 04, 2019 | 48.63 | 48.88 | 48.63 | 48.88 | 430 | -0.22(-0.44%) |
Mar 01, 2019 | 49.09 | 49.09 | 49.09 | 49.09 | 0 | +0.32(+0.66%) |
Feb 28, 2019 | 48.77 | 48.77 | 48.77 | 48.77 | 0 | -0.10(-0.21%) |
Feb 27, 2019 | 48.87 | 48.87 | 48.87 | 48.87 | 0 | -0.05(-0.10%) |
Feb 26, 2019 | 48.92 | 48.92 | 48.92 | 48.92 | 15 | -0.06(-0.11%) |
Feb 25, 2019 | 48.98 | 48.98 | 48.98 | 48.98 | 158 | +0.04(+0.09%) |
Feb 22, 2019 | 48.93 | 48.93 | 48.93 | 48.93 | 108 | +0.23(+0.48%) |
Feb 21, 2019 | 48.70 | 48.70 | 48.70 | 48.70 | 19 | -0.21(-0.44%) |
Feb 20, 2019 | 48.86 | 48.91 | 48.86 | 48.91 | 233 | +0.07(+0.14%) |
Feb 19, 2019 | 48.59 | 48.91 | 48.59 | 48.84 | 1,635 | +0.18(+0.37%) |
Feb 15, 2019 | 48.58 | 48.66 | 48.58 | 48.66 | 543 | +0.47(+0.97%) |
Feb 14, 2019 | 48.24 | 48.33 | 48.20 | 48.20 | 1,973 | -0.14(-0.29%) |
Feb 13, 2019 | 48.34 | 48.34 | 48.34 | 48.34 | 21 | +0.15(+0.31%) |
Feb 12, 2019 | 47.71 | 48.19 | 47.71 | 48.19 | 344 | +0.61(+1.29%) |
Feb 11, 2019 | 47.57 | 47.57 | 47.57 | 47.57 | 0 | +0.15(+0.31%) |
Feb 08, 2019 | 47.26 | 47.43 | 47.25 | 47.43 | 1,522 | -0.06(-0.13%) |
Feb 07, 2019 | 47.49 | 47.49 | 47.49 | 47.49 | 83 | -0.43(-0.89%) |
Feb 06, 2019 | 47.87 | 47.91 | 47.87 | 47.91 | 2,174 | -0.11(-0.23%) |
Feb 05, 2019 | 48.03 | 48.03 | 48.03 | 48.03 | 0 | +0.19(+0.40%) |
Feb 04, 2019 | 47.84 | 47.84 | 47.84 | 47.84 | 0 | +0.19(+0.40%) |