Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.24 | 47.24 | 46.97 | 46.97 | 502 | +0.35(+0.75%) |
Mar 28, 2019 | 45.68 | 46.62 | 45.68 | 46.62 | 610 | -0.11(-0.23%) |
Mar 27, 2019 | 47.50 | 47.50 | 46.18 | 46.73 | 704 | -1.03(-2.17%) |
Mar 26, 2019 | 47.76 | 47.76 | 47.76 | 47.76 | 0 | +0.17(+0.35%) |
Mar 25, 2019 | 47.75 | 47.75 | 47.59 | 47.59 | 401 | +0.45(+0.95%) |
Mar 22, 2019 | 47.15 | 47.15 | 47.15 | 47.15 | 100 | -2.19(-4.44%) |
Mar 21, 2019 | 49.33 | 49.33 | 49.33 | 49.33 | 0 | -0.03(-0.06%) |
Mar 20, 2019 | 49.49 | 49.49 | 49.36 | 49.36 | 116 | +0.18(+0.36%) |
Mar 19, 2019 | 49.34 | 49.34 | 49.18 | 49.18 | 214 | -0.48(-0.97%) |
Mar 18, 2019 | 49.53 | 49.66 | 49.53 | 49.66 | 200 | +0.75(+1.54%) |
Mar 15, 2019 | 48.91 | 48.91 | 48.91 | 48.91 | 100 | +0.42(+0.87%) |
Mar 14, 2019 | 48.46 | 48.63 | 48.46 | 48.49 | 626 | -0.17(-0.36%) |
Mar 13, 2019 | 48.66 | 48.66 | 48.66 | 48.66 | 41 | +0.29(+0.60%) |
Mar 12, 2019 | 48.37 | 48.37 | 48.37 | 48.37 | 65 | +0.03(+0.06%) |
Mar 11, 2019 | 47.62 | 48.34 | 47.62 | 48.34 | 502 | +0.41(+0.85%) |
Mar 08, 2019 | 47.93 | 47.93 | 47.93 | 47.93 | 100 | +0.24(+0.50%) |
Mar 07, 2019 | 48.06 | 48.06 | 47.69 | 47.69 | 100 | -0.46(-0.95%) |
Mar 06, 2019 | 48.15 | 48.15 | 48.15 | 48.15 | 0 | -0.66(-1.34%) |
Mar 05, 2019 | 48.81 | 48.81 | 48.81 | 48.81 | 0 | -0.10(-0.21%) |
Mar 04, 2019 | 48.98 | 48.98 | 48.91 | 48.91 | 309 | -0.33(-0.67%) |
Mar 01, 2019 | 49.55 | 49.55 | 49.07 | 49.24 | 904 | -0.68(-1.36%) |
Feb 28, 2019 | 50.11 | 50.11 | 49.92 | 49.92 | 909 | +0.01(+0.02%) |
Feb 27, 2019 | 50.11 | 50.11 | 49.91 | 49.91 | 386 | -0.56(-1.11%) |
Feb 26, 2019 | 50.75 | 50.75 | 50.47 | 50.47 | 710 | -0.14(-0.27%) |
Feb 25, 2019 | 50.68 | 50.68 | 50.61 | 50.61 | 150 | +0.11(+0.22%) |
Feb 22, 2019 | 50.37 | 50.65 | 50.37 | 50.49 | 1,306 | +0.55(+1.11%) |
Feb 21, 2019 | 49.94 | 49.94 | 49.94 | 49.94 | 64 | +0.15(+0.30%) |
Feb 20, 2019 | 50.00 | 50.11 | 49.79 | 49.79 | 586 | -0.16(-0.33%) |
Feb 19, 2019 | 50.03 | 50.03 | 49.96 | 49.96 | 162 | -0.80(-1.59%) |
Feb 15, 2019 | 50.76 | 50.76 | 50.76 | 50.76 | 100 | +0.47(+0.94%) |
Feb 14, 2019 | 50.29 | 50.29 | 50.29 | 50.29 | 0 | -0.13(-0.26%) |
Feb 13, 2019 | 50.82 | 50.82 | 50.42 | 50.42 | 708 | -0.96(-1.87%) |
Feb 12, 2019 | 51.38 | 51.38 | 51.38 | 51.38 | 0 | +0.22(+0.44%) |
Feb 11, 2019 | 51.15 | 51.16 | 51.15 | 51.16 | 208 | +0.05(+0.09%) |
Feb 08, 2019 | 51.11 | 51.11 | 51.11 | 51.11 | 100 | +0.20(+0.38%) |
Feb 07, 2019 | 50.91 | 50.91 | 50.91 | 50.91 | 102 | -0.64(-1.25%) |
Feb 06, 2019 | 51.56 | 51.56 | 51.56 | 51.56 | 0 | -0.77(-1.47%) |
Feb 05, 2019 | 52.41 | 52.59 | 52.06 | 52.32 | 1,100 | +0.38(+0.73%) |
Feb 04, 2019 | 51.80 | 52.08 | 51.80 | 51.95 | 783 | +0.17(+0.33%) |
Feb 01, 2019 | 51.62 | 51.82 | 51.62 | 51.78 | 1,205 | +0.16(+0.30%) |
Jan 31, 2019 | 51.42 | 51.62 | 51.42 | 51.62 | 376 | +0.40(+0.79%) |
Jan 30, 2019 | 51.22 | 51.22 | 51.22 | 51.22 | 78 | +0.42(+0.82%) |
Jan 29, 2019 | 50.95 | 50.95 | 50.80 | 50.80 | 1,060 | +0.39(+0.78%) |
Jan 28, 2019 | 50.41 | 50.41 | 50.41 | 50.41 | 6 | -0.04(-0.09%) |
Jan 25, 2019 | 50.87 | 50.87 | 50.45 | 50.45 | 602 | +0.38(+0.76%) |
Jan 24, 2019 | 50.07 | 50.07 | 50.07 | 50.07 | 0 | +0.37(+0.75%) |
Jan 23, 2019 | 49.70 | 49.70 | 49.70 | 49.70 | 160 | +0.43(+0.86%) |
Jan 22, 2019 | 49.21 | 49.27 | 49.21 | 49.27 | 340 | -0.40(-0.81%) |
Jan 18, 2019 | 49.68 | 49.68 | 49.68 | 49.68 | 100 | +0.28(+0.57%) |
Jan 17, 2019 | 49.25 | 49.51 | 49.25 | 49.39 | 403 | +0.10(+0.19%) |
Jan 16, 2019 | 49.36 | 49.36 | 49.30 | 49.30 | 101 | +0.32(+0.65%) |
Jan 15, 2019 | 48.96 | 48.98 | 48.96 | 48.98 | 100 | -0.12(-0.24%) |
Jan 14, 2019 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.01(+0.02%) |
Jan 11, 2019 | 49.26 | 49.26 | 48.91 | 49.09 | 55,069 | -0.37(-0.74%) |
Jan 10, 2019 | 49.45 | 49.45 | 49.45 | 49.45 | 7 | +0.55(+1.12%) |
Jan 09, 2019 | 48.91 | 48.91 | 48.91 | 48.91 | 1 | +0.75(+1.55%) |
Jan 08, 2019 | 48.16 | 48.16 | 48.16 | 48.16 | 127 | +0.41(+0.86%) |
Jan 07, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 7 | +0.40(+0.85%) |
Jan 04, 2019 | 47.35 | 47.35 | 47.35 | 47.35 | 100 | +1.60(+3.51%) |
Jan 03, 2019 | 45.74 | 45.74 | 45.74 | 45.74 | 48 | -0.22(-0.48%) |