Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.34 | 48.34 | 47.73 | 47.73 | 57 | +2.42(+5.33%) |
Apr 29, 2019 | 45.32 | 45.32 | 45.32 | 10 | +0.00(+0.00%) | |
Apr 26, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 16 | -3.02(-6.25%) |
Apr 25, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 48.34 | 48.34 | 48.34 | 1 | +0.00(+0.00%) | |
Apr 23, 2019 | 47.67 | 48.34 | 46.22 | 48.34 | 255 | +3.75(+8.40%) |
Apr 22, 2019 | 42.60 | 44.59 | 42.60 | 44.59 | 35 | +0.79(+1.79%) |
Apr 17, 2019 | 43.81 | 43.81 | 43.81 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 43.81 | 43.81 | 43.81 | 4 | +0.00(+0.00%) | |
Apr 15, 2019 | 42.16 | 43.81 | 42.16 | 43.81 | 199 | +1.51(+3.57%) |
Apr 12, 2019 | 43.50 | 43.75 | 42.30 | 42.30 | 430 | -1.09(-2.51%) |
Apr 11, 2019 | 45.32 | 45.32 | 43.38 | 43.38 | 985 | -0.12(-0.28%) |
Apr 10, 2019 | 43.81 | 43.81 | 43.51 | 43.51 | 226 | -0.30(-0.68%) |
Apr 09, 2019 | 43.99 | 43.99 | 43.81 | 43.81 | 264 | -2.21(-4.81%) |
Apr 05, 2019 | 46.02 | 46.02 | 46.02 | 0 | -0.20(-0.44%) | |
Apr 03, 2019 | 46.22 | 46.22 | 46.22 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 44.23 | 46.22 | 44.17 | 46.22 | 106 | +0.60(+1.32%) |
Apr 01, 2019 | 45.62 | 45.62 | 45.62 | 23 | +0.00(+0.00%) | |
Mar 29, 2019 | 45.62 | 45.62 | 45.62 | 20 | +0.00(+0.00%) | |
Mar 28, 2019 | 46.83 | 48.34 | 45.32 | 45.62 | 986 | -1.21(-2.58%) |
Mar 27, 2019 | 46.89 | 46.89 | 46.83 | 46.83 | 291 | -1.45(-3.00%) |
Mar 26, 2019 | 49.24 | 49.24 | 44.49 | 48.28 | 2,005 | -0.97(-1.97%) |
Mar 25, 2019 | 49.49 | 49.55 | 49.24 | 49.24 | 314 | -0.15(-0.30%) |
Mar 22, 2019 | 50.21 | 52.81 | 49.39 | 49.39 | 595 | -0.94(-1.87%) |
Mar 21, 2019 | 50.33 | 50.45 | 50.33 | 50.33 | 76 | +0.84(+1.70%) |
Mar 20, 2019 | 49.49 | 49.49 | 49.49 | 8 | +0.00(+0.00%) | |
Mar 19, 2019 | 49.49 | 49.49 | 49.49 | 12 | +0.00(+0.00%) | |
Mar 18, 2019 | 49.49 | 49.49 | 49.24 | 49.49 | 337 | +0.25(+0.50%) |
Mar 15, 2019 | 49.24 | 49.24 | 49.24 | 49.24 | 49 | -4.53(-8.43%) |
Mar 14, 2019 | 54.32 | 54.32 | 53.78 | 53.78 | 52 | -1.51(-2.73%) |
Mar 13, 2019 | 55.29 | 55.29 | 55.29 | 55.29 | 38 | +2.33(+4.40%) |
Mar 12, 2019 | 54.38 | 55.95 | 49.61 | 52.95 | 679 | -1.43(-2.62%) |
Mar 11, 2019 | 48.16 | 54.38 | 45.07 | 54.38 | 741 | +10.27(+23.29%) |
Mar 08, 2019 | 44.11 | 44.11 | 44.11 | 22 | +0.00(+0.00%) | |
Mar 06, 2019 | 44.11 | 44.11 | 44.11 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 44.11 | 44.11 | 44.11 | 1 | +0.00(+0.00%) | |
Mar 04, 2019 | 44.11 | 44.11 | 44.11 | 44.11 | 80 | +0.60(+1.39%) |
Mar 01, 2019 | 46.77 | 46.77 | 43.50 | 43.50 | 496 | -2.42(-5.26%) |
Feb 28, 2019 | 45.92 | 45.92 | 45.92 | 1 | +0.00(+0.00%) | |
Feb 27, 2019 | 45.92 | 46.71 | 45.92 | 45.92 | 275 | +0.54(+1.20%) |
Feb 26, 2019 | 45.38 | 45.38 | 45.38 | 45.38 | 167 | -2.96(-6.13%) |
Feb 25, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.00(+0.00%) | |
Feb 22, 2019 | 47.55 | 48.34 | 47.55 | 48.34 | 579 | +3.02(+6.67%) |
Feb 21, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 50 | +1.21(+2.74%) |
Feb 20, 2019 | 44.11 | 44.11 | 44.11 | 8 | +0.00(+0.00%) | |
Feb 19, 2019 | 44.11 | 44.11 | 44.11 | 3 | +0.00(+0.00%) | |
Feb 15, 2019 | 44.11 | 44.11 | 44.11 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 44.11 | 44.11 | 44.11 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 44.11 | 44.11 | 44.11 | 44.11 | 17 | -4.77(-9.77%) |
Feb 12, 2019 | 48.88 | 48.88 | 48.88 | 48.88 | 151 | +6.59(+15.57%) |
Feb 11, 2019 | 42.30 | 42.30 | 42.30 | 0 | +0.00(+0.00%) | |
Feb 08, 2019 | 42.30 | 42.30 | 42.30 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 42.66 | 42.66 | 42.17 | 42.30 | 579 | -1.51(-3.45%) |
Feb 06, 2019 | 43.81 | 43.81 | 43.81 | 32 | +0.00(+0.00%) | |
Feb 05, 2019 | 43.81 | 43.81 | 43.81 | 9 | +0.00(+0.00%) | |
Feb 04, 2019 | 43.81 | 43.93 | 43.81 | 43.81 | 66 | -0.91(-2.03%) |