Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 51 | -0.87(-1.71%) |
Apr 29, 2019 | 50.73 | 50.76 | 50.73 | 50.76 | 55 | -0.32(-0.63%) |
Apr 26, 2019 | 50.99 | 51.41 | 50.99 | 51.09 | 476 | -1.03(-1.98%) |
Apr 25, 2019 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +1.25(+2.46%) |
Apr 24, 2019 | 50.87 | 50.87 | 50.87 | 50.87 | 0 | -0.16(-0.31%) |
Apr 23, 2019 | 51.02 | 51.02 | 51.02 | 51.02 | 4 | -0.17(-0.33%) |
Apr 22, 2019 | 50.99 | 51.20 | 50.99 | 51.20 | 50 | +0.43(+0.85%) |
Apr 18, 2019 | 50.76 | 50.76 | 50.76 | 50.76 | 105 | -0.14(-0.28%) |
Apr 17, 2019 | 50.91 | 50.91 | 50.91 | 50.91 | 0 | -0.58(-1.12%) |
Apr 16, 2019 | 51.48 | 51.48 | 51.48 | 51.48 | 0 | +0.02(+0.03%) |
Apr 15, 2019 | 51.71 | 51.71 | 51.47 | 51.47 | 185 | -0.31(-0.61%) |
Apr 12, 2019 | 51.78 | 51.78 | 51.78 | 51.78 | 26 | -0.44(-0.84%) |
Apr 11, 2019 | 52.52 | 52.52 | 52.22 | 52.22 | 56 | -0.21(-0.40%) |
Apr 10, 2019 | 52.65 | 52.65 | 52.43 | 52.43 | 136 | -0.63(-1.19%) |
Apr 09, 2019 | 52.92 | 53.10 | 52.80 | 53.06 | 842 | +0.54(+1.02%) |
Apr 08, 2019 | 52.86 | 52.86 | 52.52 | 52.52 | 219 | -0.41(-0.78%) |
Apr 05, 2019 | 52.95 | 52.95 | 52.93 | 52.93 | 26 | -0.13(-0.25%) |
Apr 04, 2019 | 53.22 | 53.22 | 53.07 | 53.07 | 155 | -0.58(-1.08%) |
Apr 03, 2019 | 53.29 | 53.72 | 53.29 | 53.64 | 187 | +0.33(+0.62%) |
Apr 02, 2019 | 53.31 | 53.31 | 53.31 | 53.31 | 18 | +0.36(+0.68%) |
Apr 01, 2019 | 52.95 | 52.95 | 52.95 | 52.95 | 9 | -0.37(-0.69%) |
Mar 29, 2019 | 53.67 | 53.67 | 53.32 | 53.32 | 52 | -0.44(-0.83%) |
Mar 28, 2019 | 53.77 | 53.77 | 53.77 | 53.77 | 9 | -0.77(-1.42%) |
Mar 27, 2019 | 54.50 | 54.69 | 54.46 | 54.54 | 134 | +0.09(+0.16%) |
Mar 26, 2019 | 54.27 | 54.58 | 54.16 | 54.45 | 1,098 | -0.73(-1.32%) |
Mar 25, 2019 | 55.82 | 55.82 | 54.99 | 55.18 | 186 | -0.27(-0.50%) |
Mar 22, 2019 | 54.65 | 55.45 | 54.65 | 55.45 | 26 | +1.09(+2.01%) |
Mar 21, 2019 | 54.50 | 54.50 | 54.36 | 54.36 | 132 | -1.54(-2.75%) |
Mar 20, 2019 | 55.94 | 56.24 | 55.48 | 55.90 | 662 | +0.53(+0.97%) |
Mar 19, 2019 | 54.57 | 55.36 | 54.57 | 55.36 | 1,118 | +0.29(+0.52%) |
Mar 18, 2019 | 55.03 | 55.21 | 55.03 | 55.08 | 319 | -0.26(-0.46%) |
Mar 15, 2019 | 55.18 | 55.36 | 55.03 | 55.33 | 185 | -0.38(-0.68%) |
Mar 14, 2019 | 55.63 | 55.71 | 55.55 | 55.71 | 371 | +0.35(+0.63%) |
Mar 13, 2019 | 55.36 | 55.36 | 55.36 | 55.36 | 0 | -0.69(-1.24%) |
Mar 12, 2019 | 56.12 | 56.12 | 56.05 | 56.05 | 91 | +0.23(+0.42%) |
Mar 11, 2019 | 55.82 | 55.82 | 55.82 | 55.82 | 4 | -1.56(-2.72%) |
Mar 08, 2019 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | +0.19(+0.34%) |
Mar 07, 2019 | 57.18 | 57.18 | 57.18 | 57.18 | 0 | +0.40(+0.71%) |
Mar 06, 2019 | 56.05 | 56.78 | 56.05 | 56.78 | 292 | +0.34(+0.61%) |
Mar 05, 2019 | 56.38 | 56.57 | 56.38 | 56.44 | 91 | +0.02(+0.04%) |
Mar 04, 2019 | 56.42 | 56.42 | 56.42 | 56.42 | 115 | +0.41(+0.74%) |
Mar 01, 2019 | 55.70 | 56.19 | 55.70 | 56.00 | 79 | -0.31(-0.55%) |
Feb 28, 2019 | 56.31 | 56.31 | 56.31 | 56.31 | 0 | -0.08(-0.14%) |
Feb 27, 2019 | 56.39 | 56.39 | 56.39 | 56.39 | 0 | +0.05(+0.09%) |
Feb 26, 2019 | 56.34 | 56.34 | 56.34 | 56.34 | 4 | -0.07(-0.12%) |
Feb 25, 2019 | 55.70 | 56.41 | 55.70 | 56.41 | 26 | +0.33(+0.59%) |
Feb 22, 2019 | 57.36 | 57.36 | 56.08 | 56.08 | 26 | +0.14(+0.24%) |
Feb 21, 2019 | 55.94 | 55.94 | 55.94 | 55.94 | 0 | -0.22(-0.38%) |
Feb 20, 2019 | 56.16 | 56.16 | 56.16 | 56.16 | 15 | -0.10(-0.17%) |
Feb 19, 2019 | 56.83 | 56.83 | 56.26 | 56.26 | 238 | -0.31(-0.55%) |
Feb 15, 2019 | 56.46 | 56.57 | 56.34 | 56.57 | 132 | -0.67(-1.17%) |
Feb 14, 2019 | 56.98 | 57.24 | 56.98 | 57.24 | 115 | +1.15(+2.05%) |
Feb 13, 2019 | 56.09 | 56.09 | 56.09 | 56.09 | 25 | -0.23(-0.41%) |
Feb 12, 2019 | 56.32 | 56.32 | 56.32 | 56.32 | 10 | -1.32(-2.29%) |
Feb 11, 2019 | 57.77 | 57.77 | 57.64 | 57.64 | 72 | -0.47(-0.81%) |
Feb 08, 2019 | 58.98 | 59.20 | 58.11 | 58.11 | 2,019 | -0.64(-1.08%) |
Feb 07, 2019 | 58.75 | 58.75 | 58.75 | 58.75 | 50 | +0.68(+1.17%) |
Feb 06, 2019 | 58.19 | 58.29 | 58.07 | 58.07 | 186 | +0.40(+0.69%) |
Feb 05, 2019 | 57.67 | 57.67 | 57.67 | 57.67 | 0 | -0.43(-0.73%) |
Feb 04, 2019 | 58.00 | 58.10 | 58.00 | 58.10 | 359 | -0.50(-0.86%) |