Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.54 | 45.65 | 45.54 | 45.65 | 626 | +0.01(+0.03%) |
Apr 29, 2019 | 45.41 | 45.64 | 45.40 | 45.64 | 1,942 | +0.38(+0.83%) |
Apr 26, 2019 | 45.22 | 45.32 | 45.22 | 45.26 | 4,134 | +0.28(+0.63%) |
Apr 25, 2019 | 45.33 | 45.33 | 44.98 | 44.98 | 442 | -0.74(-1.61%) |
Apr 24, 2019 | 45.88 | 45.88 | 45.52 | 45.72 | 7,975 | -0.64(-1.38%) |
Apr 23, 2019 | 45.68 | 46.36 | 45.38 | 46.36 | 2,606 | +0.02(+0.04%) |
Apr 22, 2019 | 46.34 | 46.34 | 46.34 | 114 | +0.00(+0.00%) | |
Apr 18, 2019 | 46.34 | 46.34 | 46.34 | 46.34 | 212 | -0.29(-0.63%) |
Apr 17, 2019 | 46.63 | 46.63 | 46.63 | 46.63 | 144 | +0.07(+0.16%) |
Apr 16, 2019 | 45.93 | 46.56 | 45.93 | 46.56 | 2,332 | +0.57(+1.23%) |
Apr 15, 2019 | 45.90 | 45.99 | 45.90 | 45.99 | 776 | -0.03(-0.06%) |
Apr 12, 2019 | 46.01 | 46.29 | 46.01 | 46.02 | 1,696 | -0.00(-0.01%) |
Apr 11, 2019 | 45.99 | 46.02 | 45.99 | 46.02 | 538 | +0.11(+0.23%) |
Apr 10, 2019 | 45.68 | 45.91 | 45.53 | 45.91 | 565 | -0.04(-0.08%) |
Apr 09, 2019 | 45.78 | 45.95 | 45.77 | 45.95 | 1,095 | -0.26(-0.57%) |
Apr 08, 2019 | 45.73 | 46.28 | 45.73 | 46.22 | 1,785 | +0.23(+0.51%) |
Apr 05, 2019 | 45.76 | 46.15 | 45.76 | 45.98 | 848 | +0.06(+0.12%) |
Apr 04, 2019 | 45.78 | 45.93 | 45.78 | 45.93 | 672 | +0.83(+1.85%) |
Apr 03, 2019 | 45.09 | 45.09 | 45.09 | 45.09 | 608 | -0.05(-0.10%) |
Apr 02, 2019 | 45.11 | 45.14 | 45.06 | 45.14 | 1,154 | -0.23(-0.52%) |
Apr 01, 2019 | 45.07 | 45.38 | 45.04 | 45.38 | 1,466 | +0.62(+1.40%) |
Mar 29, 2019 | 44.71 | 44.76 | 44.71 | 44.75 | 2,332 | +0.01(+0.01%) |
Mar 28, 2019 | 44.52 | 44.74 | 44.52 | 44.74 | 365 | +0.50(+1.13%) |
Mar 27, 2019 | 44.24 | 44.24 | 44.24 | 43 | +0.00(+0.00%) | |
Mar 26, 2019 | 43.97 | 44.24 | 43.97 | 44.24 | 696 | +0.18(+0.41%) |
Mar 25, 2019 | 43.89 | 44.18 | 43.81 | 44.07 | 2,068 | -0.33(-0.73%) |
Mar 22, 2019 | 45.84 | 45.84 | 44.39 | 44.39 | 848 | -1.70(-3.69%) |
Mar 21, 2019 | 45.53 | 46.09 | 45.53 | 46.09 | 1,217 | +0.36(+0.78%) |
Mar 20, 2019 | 45.24 | 46.03 | 45.24 | 45.74 | 930 | -0.22(-0.47%) |
Mar 19, 2019 | 46.07 | 46.14 | 45.95 | 45.95 | 1,630 | +0.09(+0.20%) |
Mar 18, 2019 | 45.30 | 45.86 | 45.13 | 45.86 | 5,355 | +0.21(+0.46%) |
Mar 15, 2019 | 45.39 | 45.65 | 45.38 | 45.65 | 8,922 | +0.05(+0.12%) |
Mar 14, 2019 | 46.33 | 46.33 | 45.60 | 45.60 | 1,813 | -0.49(-1.07%) |
Mar 13, 2019 | 46.33 | 46.35 | 46.06 | 46.09 | 2,580 | -0.56(-1.20%) |
Mar 12, 2019 | 46.70 | 47.02 | 46.52 | 46.65 | 10,190 | -0.06(-0.13%) |
Mar 11, 2019 | 46.01 | 46.73 | 46.01 | 46.71 | 3,031 | +1.22(+2.69%) |
Mar 08, 2019 | 45.49 | 45.49 | 45.49 | 45.49 | 531 | -0.57(-1.24%) |
Mar 07, 2019 | 46.13 | 46.29 | 46.04 | 46.06 | 2,904 | -0.80(-1.72%) |
Mar 06, 2019 | 47.96 | 47.96 | 46.86 | 46.86 | 6,418 | -0.92(-1.93%) |
Mar 05, 2019 | 47.88 | 48.06 | 47.63 | 47.78 | 2,442 | -0.10(-0.22%) |
Mar 04, 2019 | 47.91 | 48.00 | 47.49 | 47.89 | 4,230 | +0.03(+0.06%) |
Mar 01, 2019 | 47.51 | 47.86 | 47.51 | 47.86 | 1,274 | +0.14(+0.29%) |
Feb 28, 2019 | 48.07 | 48.07 | 47.51 | 47.72 | 4,164 | -0.04(-0.08%) |
Feb 27, 2019 | 47.79 | 47.81 | 47.67 | 47.76 | 942 | -0.26(-0.54%) |
Feb 26, 2019 | 48.26 | 48.26 | 48.02 | 48.02 | 912 | -0.35(-0.73%) |
Feb 25, 2019 | 48.52 | 48.72 | 48.18 | 48.37 | 7,700 | +0.12(+0.26%) |
Feb 22, 2019 | 48.21 | 48.25 | 47.86 | 48.25 | 9,241 | +0.34(+0.70%) |
Feb 21, 2019 | 48.21 | 48.21 | 47.91 | 47.91 | 1,644 | -0.26(-0.55%) |
Feb 20, 2019 | 47.33 | 48.17 | 47.33 | 48.17 | 1,608 | +0.80(+1.70%) |
Feb 19, 2019 | 45.78 | 47.37 | 45.78 | 47.37 | 6,920 | +2.01(+4.44%) |
Feb 15, 2019 | 45.35 | 45.35 | 45.36 | 266 | +0.00(+0.01%) | |
Feb 14, 2019 | 44.50 | 45.58 | 44.50 | 45.35 | 1,699 | +0.37(+0.82%) |
Feb 13, 2019 | 44.98 | 44.98 | 44.98 | 44.98 | 356 | +0.56(+1.26%) |
Feb 12, 2019 | 43.77 | 44.42 | 43.77 | 44.42 | 2,817 | +0.90(+2.08%) |
Feb 11, 2019 | 43.29 | 43.52 | 43.23 | 43.52 | 1,182 | +0.34(+0.80%) |
Feb 08, 2019 | 43.18 | 43.18 | 43.18 | 43.18 | 637 | -0.11(-0.26%) |
Feb 07, 2019 | 43.82 | 43.93 | 43.11 | 43.29 | 5,583 | -1.04(-2.34%) |
Feb 06, 2019 | 44.43 | 44.43 | 44.17 | 44.33 | 1,853 | +0.07(+0.16%) |
Feb 05, 2019 | 44.48 | 44.48 | 44.25 | 44.25 | 13,942 | -0.04(-0.09%) |
Feb 04, 2019 | 44.24 | 44.29 | 44.18 | 44.29 | 4,980 | +0.22(+0.49%) |