Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.74 | 46.74 | 46.69 | 46.69 | 1,189 | +0.04(+0.09%) |
Apr 29, 2019 | 46.75 | 46.75 | 46.62 | 46.65 | 39,045 | -0.11(-0.24%) |
Apr 26, 2019 | 46.80 | 46.80 | 46.76 | 46.76 | 700 | +0.04(+0.09%) |
Apr 25, 2019 | 46.72 | 46.72 | 46.72 | 46.72 | 4,658 | -0.04(-0.09%) |
Apr 24, 2019 | 46.79 | 46.79 | 46.75 | 46.76 | 6,111 | +0.26(+0.56%) |
Apr 23, 2019 | 46.48 | 46.50 | 46.45 | 46.50 | 4,350 | +0.07(+0.15%) |
Apr 22, 2019 | 46.45 | 46.45 | 46.40 | 46.43 | 2,117 | -0.07(-0.15%) |
Apr 18, 2019 | 46.50 | 46.50 | 46.50 | 0 | +0.10(+0.22%) | |
Apr 17, 2019 | 46.33 | 46.40 | 46.32 | 46.40 | 16,464 | -0.01(-0.02%) |
Apr 16, 2019 | 46.47 | 46.47 | 46.38 | 46.41 | 27,983 | -0.11(-0.24%) |
Apr 15, 2019 | 46.46 | 46.52 | 46.46 | 46.52 | 3,902 | +0.15(+0.32%) |
Apr 12, 2019 | 46.50 | 46.50 | 46.37 | 46.37 | 7,780 | -0.15(-0.32%) |
Apr 11, 2019 | 46.54 | 46.57 | 46.52 | 46.52 | 1,862 | -0.11(-0.24%) |
Apr 10, 2019 | 46.60 | 46.63 | 46.58 | 46.63 | 19,300 | +0.05(+0.11%) |
Apr 09, 2019 | 46.64 | 46.64 | 46.53 | 46.58 | 7,262 | -0.02(-0.04%) |
Apr 08, 2019 | 46.61 | 46.63 | 46.57 | 46.60 | 24,450 | -0.10(-0.21%) |
Apr 05, 2019 | 46.69 | 46.70 | 46.62 | 46.70 | 13,379 | +0.07(+0.15%) |
Apr 04, 2019 | 46.64 | 46.64 | 46.59 | 46.63 | 8,581 | +0.07(+0.15%) |
Apr 03, 2019 | 46.61 | 46.61 | 46.56 | 46.56 | 3,233 | -0.09(-0.19%) |
Apr 02, 2019 | 46.60 | 46.70 | 46.60 | 46.65 | 5,776 | +0.09(+0.19%) |
Apr 01, 2019 | 46.74 | 46.77 | 46.56 | 46.56 | 25,789 | -0.19(-0.41%) |
Mar 29, 2019 | 46.82 | 46.82 | 46.73 | 46.75 | 11,538 | -0.22(-0.47%) |
Mar 28, 2019 | 47.00 | 47.00 | 46.95 | 46.97 | 1,753 | -0.02(-0.04%) |
Mar 27, 2019 | 47.07 | 47.08 | 46.99 | 46.99 | 17,500 | +0.10(+0.21%) |
Mar 26, 2019 | 46.91 | 46.94 | 46.86 | 46.89 | 18,302 | -0.03(-0.06%) |
Mar 25, 2019 | 46.94 | 47.00 | 46.92 | 46.92 | 6,891 | +0.07(+0.15%) |
Mar 22, 2019 | 46.82 | 46.85 | 46.79 | 46.85 | 33,380 | +0.28(+0.60%) |
Mar 21, 2019 | 46.65 | 46.67 | 46.53 | 46.57 | 19,294 | +0.00(+0.00%) |
Mar 20, 2019 | 46.42 | 46.57 | 46.42 | 46.57 | 12,183 | +0.14(+0.30%) |
Mar 19, 2019 | 46.43 | 46.43 | 46.38 | 46.43 | 14,986 | -0.02(-0.04%) |
Mar 18, 2019 | 46.48 | 46.52 | 46.44 | 46.45 | 167,398 | -0.01(-0.02%) |
Mar 15, 2019 | 46.40 | 46.46 | 46.40 | 46.46 | 15,744 | +0.16(+0.35%) |
Mar 14, 2019 | 46.37 | 46.37 | 46.29 | 46.30 | 7,188 | +0.02(+0.04%) |
Mar 13, 2019 | 46.37 | 46.37 | 46.27 | 46.28 | 7,487 | -0.08(-0.17%) |
Mar 12, 2019 | 46.29 | 46.42 | 46.29 | 46.36 | 4,954 | +0.06(+0.13%) |
Mar 11, 2019 | 46.27 | 46.30 | 46.22 | 46.30 | 6,014 | +0.07(+0.15%) |
Mar 08, 2019 | 46.22 | 46.23 | 46.16 | 46.23 | 1,719 | +0.03(+0.06%) |
Mar 07, 2019 | 46.17 | 46.27 | 46.17 | 46.20 | 11,410 | +0.12(+0.26%) |
Mar 06, 2019 | 46.12 | 46.14 | 46.07 | 46.08 | 2,454 | +0.13(+0.28%) |
Mar 05, 2019 | 45.89 | 45.95 | 45.83 | 45.95 | 24,295 | +0.05(+0.11%) |
Mar 04, 2019 | 45.84 | 45.90 | 45.81 | 45.90 | 6,561 | +0.10(+0.22%) |
Mar 01, 2019 | 45.82 | 45.85 | 45.75 | 45.80 | 18,249 | -0.02(-0.04%) |
Feb 28, 2019 | 45.84 | 45.86 | 45.80 | 45.82 | 25,590 | -0.03(-0.07%) |
Feb 27, 2019 | 45.90 | 45.90 | 45.84 | 45.85 | 29,675 | -0.06(-0.13%) |
Feb 26, 2019 | 45.98 | 45.98 | 45.89 | 45.91 | 12,685 | +0.08(+0.17%) |
Feb 25, 2019 | 45.84 | 45.86 | 45.81 | 45.83 | 2,884 | +0.01(+0.02%) |
Feb 22, 2019 | 45.88 | 45.89 | 45.82 | 45.82 | 4,145 | +0.04(+0.09%) |
Feb 21, 2019 | 45.77 | 45.82 | 45.71 | 45.78 | 11,363 | -0.09(-0.20%) |
Feb 20, 2019 | 45.89 | 45.89 | 45.77 | 45.87 | 11,619 | +0.01(+0.02%) |
Feb 19, 2019 | 45.90 | 45.90 | 45.79 | 45.86 | 23,702 | +0.10(+0.22%) |
Feb 15, 2019 | 45.76 | 45.76 | 45.76 | 0 | -0.08(-0.17%) | |
Feb 14, 2019 | 45.88 | 45.88 | 45.77 | 45.84 | 10,409 | +0.18(+0.39%) |
Feb 13, 2019 | 45.64 | 45.69 | 45.58 | 45.66 | 30,870 | -0.05(-0.11%) |
Feb 12, 2019 | 45.68 | 45.71 | 45.65 | 45.71 | 13,862 | +0.08(+0.18%) |
Feb 11, 2019 | 45.71 | 45.72 | 45.62 | 45.63 | 15,543 | -0.15(-0.33%) |
Feb 08, 2019 | 45.77 | 45.78 | 45.75 | 45.78 | 4,729 | +0.03(+0.07%) |
Feb 07, 2019 | 45.75 | 45.79 | 45.68 | 45.75 | 15,991 | +0.08(+0.18%) |
Feb 06, 2019 | 45.63 | 45.69 | 45.63 | 45.67 | 4,223 | +0.02(+0.04%) |
Feb 05, 2019 | 45.64 | 45.65 | 45.64 | 45.65 | 6,917 | +0.15(+0.33%) |
Feb 04, 2019 | 45.61 | 45.61 | 45.47 | 45.50 | 12,154 | -0.07(-0.15%) |