Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.45 | 46.48 | 46.36 | 46.37 | 62,124 | +0.07(+0.15%) |
Apr 29, 2019 | 46.30 | 46.35 | 46.27 | 46.30 | 27,815 | +0.04(+0.09%) |
Apr 26, 2019 | 46.42 | 46.46 | 46.25 | 46.26 | 48,900 | -0.05(-0.11%) |
Apr 25, 2019 | 46.12 | 46.32 | 46.07 | 46.31 | 104,815 | -0.08(-0.17%) |
Apr 24, 2019 | 46.56 | 46.56 | 46.33 | 46.39 | 94,659 | -0.16(-0.34%) |
Apr 23, 2019 | 46.54 | 46.59 | 46.51 | 46.55 | 75,096 | +0.00(+0.00%) |
Apr 22, 2019 | 46.46 | 46.78 | 46.40 | 46.55 | 144,141 | +0.10(+0.22%) |
Apr 18, 2019 | 46.52 | 46.55 | 46.44 | 46.45 | 31,800 | -0.04(-0.09%) |
Apr 17, 2019 | 46.62 | 46.62 | 46.44 | 46.49 | 68,963 | +0.12(+0.26%) |
Apr 16, 2019 | 46.42 | 46.48 | 46.35 | 46.37 | 219,593 | -0.08(-0.17%) |
Apr 15, 2019 | 46.46 | 46.46 | 46.39 | 46.45 | 45,843 | +0.07(+0.15%) |
Apr 12, 2019 | 46.43 | 46.49 | 46.38 | 46.38 | 81,500 | -0.13(-0.28%) |
Apr 11, 2019 | 46.53 | 46.55 | 46.45 | 46.51 | 164,222 | -0.09(-0.19%) |
Apr 10, 2019 | 46.68 | 46.70 | 46.59 | 46.60 | 131,678 | -0.01(-0.02%) |
Apr 09, 2019 | 46.71 | 46.71 | 46.61 | 46.61 | 59,609 | -0.03(-0.06%) |
Apr 08, 2019 | 46.72 | 46.73 | 46.60 | 46.64 | 35,438 | -0.04(-0.09%) |
Apr 05, 2019 | 46.77 | 46.77 | 46.68 | 46.68 | 225,400 | +0.02(+0.04%) |
Apr 04, 2019 | 46.86 | 46.86 | 46.65 | 46.66 | 97,619 | -0.04(-0.09%) |
Apr 03, 2019 | 46.69 | 46.81 | 46.69 | 46.70 | 129,365 | +0.03(+0.06%) |
Apr 02, 2019 | 46.72 | 46.72 | 46.59 | 46.67 | 24,305 | -0.05(-0.11%) |
Apr 01, 2019 | 46.73 | 46.76 | 46.69 | 46.72 | 38,221 | -0.07(-0.15%) |
Mar 29, 2019 | 46.55 | 46.79 | 46.55 | 46.79 | 156,600 | +0.26(+0.56%) |
Mar 28, 2019 | 46.39 | 46.53 | 46.39 | 46.53 | 39,320 | +0.09(+0.19%) |
Mar 27, 2019 | 46.55 | 46.56 | 46.41 | 46.44 | 42,990 | -0.32(-0.68%) |
Mar 26, 2019 | 46.68 | 46.76 | 46.65 | 46.76 | 290,574 | +0.07(+0.15%) |
Mar 25, 2019 | 46.78 | 46.78 | 46.57 | 46.69 | 191,733 | -0.09(-0.19%) |
Mar 22, 2019 | 47.20 | 47.20 | 46.70 | 46.78 | 105,000 | -0.38(-0.81%) |
Mar 21, 2019 | 47.23 | 47.25 | 47.07 | 47.16 | 96,118 | -0.10(-0.21%) |
Mar 20, 2019 | 47.04 | 47.33 | 46.85 | 47.26 | 69,361 | +0.28(+0.60%) |
Mar 19, 2019 | 47.07 | 47.07 | 46.94 | 46.98 | 37,468 | +0.02(+0.04%) |
Mar 18, 2019 | 46.97 | 46.97 | 46.87 | 46.96 | 34,138 | +0.10(+0.21%) |
Mar 15, 2019 | 46.82 | 46.89 | 46.82 | 46.86 | 46,000 | +0.12(+0.26%) |
Mar 14, 2019 | 46.65 | 46.75 | 46.63 | 46.74 | 45,080 | +0.11(+0.24%) |
Mar 13, 2019 | 46.66 | 46.66 | 46.59 | 46.63 | 43,858 | -0.01(-0.02%) |
Mar 12, 2019 | 46.58 | 46.67 | 46.58 | 46.64 | 26,965 | +0.08(+0.17%) |
Mar 11, 2019 | 46.24 | 46.58 | 46.24 | 46.56 | 93,272 | +0.32(+0.69%) |
Mar 08, 2019 | 46.24 | 46.24 | 46.18 | 46.24 | 43,300 | -0.11(-0.24%) |
Mar 07, 2019 | 46.51 | 46.51 | 46.32 | 46.35 | 58,901 | -0.12(-0.26%) |
Mar 06, 2019 | 46.41 | 46.52 | 46.41 | 46.47 | 36,988 | -0.02(-0.04%) |
Mar 05, 2019 | 46.50 | 46.50 | 46.45 | 46.49 | 20,413 | -0.05(-0.11%) |
Mar 04, 2019 | 46.73 | 46.73 | 46.46 | 46.54 | 178,075 | -0.16(-0.34%) |
Mar 01, 2019 | 46.81 | 46.81 | 46.64 | 46.70 | 107,200 | -0.27(-0.57%) |
Feb 28, 2019 | 47.05 | 47.06 | 46.93 | 46.97 | 803,129 | -0.02(-0.04%) |
Feb 27, 2019 | 47.06 | 47.06 | 46.87 | 46.99 | 222,859 | +0.09(+0.19%) |
Feb 26, 2019 | 46.82 | 47.00 | 46.81 | 46.90 | 48,307 | +0.04(+0.09%) |
Feb 25, 2019 | 46.82 | 46.89 | 46.75 | 46.86 | 49,808 | +0.14(+0.30%) |
Feb 22, 2019 | 46.55 | 46.72 | 46.55 | 46.72 | 47,300 | +0.22(+0.47%) |
Feb 21, 2019 | 46.62 | 46.62 | 46.47 | 46.50 | 41,368 | +0.03(+0.06%) |
Feb 20, 2019 | 46.60 | 46.60 | 46.46 | 46.47 | 45,657 | -0.06(-0.13%) |
Feb 19, 2019 | 46.54 | 46.63 | 46.50 | 46.53 | 81,992 | +0.05(+0.11%) |
Feb 15, 2019 | 46.50 | 46.59 | 46.37 | 46.48 | 131,600 | +0.03(+0.06%) |
Feb 14, 2019 | 46.41 | 46.52 | 46.34 | 46.45 | 43,475 | +0.04(+0.09%) |
Feb 13, 2019 | 46.51 | 46.60 | 46.40 | 46.41 | 72,129 | +0.03(+0.06%) |
Feb 12, 2019 | 46.45 | 46.46 | 46.34 | 46.38 | 235,404 | +0.13(+0.28%) |
Feb 11, 2019 | 46.32 | 46.38 | 46.24 | 46.25 | 118,494 | -0.12(-0.26%) |
Feb 08, 2019 | 46.45 | 46.48 | 46.37 | 46.37 | 427,700 | -0.12(-0.26%) |
Feb 07, 2019 | 46.63 | 46.63 | 46.42 | 46.49 | 58,908 | -0.26(-0.56%) |
Feb 06, 2019 | 46.72 | 46.79 | 46.61 | 46.75 | 59,701 | -0.22(-0.47%) |
Feb 05, 2019 | 46.79 | 46.98 | 46.79 | 46.97 | 43,987 | +0.35(+0.75%) |
Feb 04, 2019 | 46.53 | 46.69 | 46.50 | 46.62 | 385,713 | -0.10(-0.21%) |