Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.19 | 46.19 | 46.19 | 46.19 | 2 | +0.56(+1.23%) |
Apr 29, 2019 | 45.48 | 45.63 | 45.48 | 45.63 | 380 | -0.19(-0.41%) |
Apr 26, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | -0.14(-0.30%) |
Apr 25, 2019 | 45.86 | 45.95 | 45.78 | 45.95 | 321 | -0.34(-0.74%) |
Apr 24, 2019 | 46.30 | 46.30 | 46.30 | 46.30 | 0 | -1.06(-2.24%) |
Apr 23, 2019 | 47.36 | 47.36 | 47.36 | 47.36 | 0 | -0.13(-0.26%) |
Apr 22, 2019 | 47.48 | 47.48 | 47.48 | 47.48 | 0 | -0.09(-0.20%) |
Apr 18, 2019 | 47.58 | 47.58 | 47.58 | 47.58 | 100 | -0.58(-1.20%) |
Apr 17, 2019 | 48.16 | 48.16 | 48.16 | 48.16 | 81 | +0.41(+0.85%) |
Apr 16, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 276 | -0.02(-0.04%) |
Apr 15, 2019 | 47.77 | 47.77 | 47.77 | 47.77 | 0 | +0.39(+0.82%) |
Apr 12, 2019 | 47.38 | 47.38 | 47.38 | 47.38 | 100 | +0.12(+0.26%) |
Apr 11, 2019 | 46.94 | 47.28 | 46.94 | 47.26 | 1,379 | -0.20(-0.43%) |
Apr 10, 2019 | 47.63 | 47.63 | 47.46 | 47.46 | 100 | +0.19(+0.40%) |
Apr 09, 2019 | 47.41 | 47.66 | 47.27 | 47.27 | 1,849 | -0.37(-0.77%) |
Apr 08, 2019 | 47.57 | 47.64 | 47.57 | 47.64 | 415 | -0.23(-0.49%) |
Apr 05, 2019 | 47.87 | 47.87 | 47.87 | 47.87 | 0 | +0.61(+1.29%) |
Apr 04, 2019 | 46.93 | 47.26 | 46.93 | 47.26 | 463 | +0.21(+0.45%) |
Apr 03, 2019 | 47.05 | 47.05 | 47.05 | 47.05 | 0 | -0.07(-0.15%) |
Apr 02, 2019 | 47.77 | 47.77 | 47.12 | 47.12 | 516 | -0.80(-1.67%) |
Apr 01, 2019 | 47.43 | 47.92 | 47.43 | 47.92 | 706 | +0.95(+2.03%) |
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%) |