Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.96 | 48.01 | 47.87 | 48.00 | 29,192 | +0.12(+0.24%) |
Apr 29, 2019 | 47.95 | 47.95 | 47.82 | 47.88 | 15,809 | -0.09(-0.18%) |
Apr 26, 2019 | 47.90 | 47.97 | 47.89 | 47.97 | 10,719 | +0.07(+0.15%) |
Apr 25, 2019 | 47.88 | 47.90 | 47.86 | 47.90 | 41,193 | +0.02(+0.04%) |
Apr 24, 2019 | 47.88 | 47.88 | 47.83 | 47.88 | 23,259 | +0.07(+0.15%) |
Apr 23, 2019 | 47.76 | 47.81 | 47.69 | 47.81 | 15,447 | +0.04(+0.09%) |
Apr 22, 2019 | 47.70 | 47.80 | 47.70 | 47.77 | 12,687 | +0.04(+0.07%) |
Apr 18, 2019 | 47.72 | 47.79 | 47.64 | 47.73 | 24,598 | +0.03(+0.06%) |
Apr 17, 2019 | 47.68 | 47.76 | 47.64 | 47.71 | 20,875 | +0.00(+0.00%) |
Apr 16, 2019 | 47.69 | 47.77 | 47.69 | 47.71 | 21,956 | -0.03(-0.06%) |
Apr 15, 2019 | 47.78 | 47.80 | 47.67 | 47.73 | 19,755 | +0.05(+0.11%) |
Apr 12, 2019 | 47.70 | 47.72 | 47.64 | 47.68 | 12,299 | -0.06(-0.13%) |
Apr 11, 2019 | 47.68 | 47.75 | 47.68 | 47.74 | 20,809 | -0.01(-0.02%) |
Apr 10, 2019 | 47.65 | 47.77 | 47.65 | 47.75 | 20,910 | +0.06(+0.12%) |
Apr 09, 2019 | 47.72 | 47.76 | 47.63 | 47.69 | 12,464 | -0.01(-0.02%) |
Apr 08, 2019 | 47.69 | 47.78 | 47.63 | 47.70 | 21,488 | +0.09(+0.20%) |
Apr 05, 2019 | 47.64 | 47.74 | 47.61 | 47.61 | 76,163 | +0.01(+0.02%) |
Apr 04, 2019 | 47.66 | 47.75 | 47.60 | 47.60 | 30,991 | -0.09(-0.19%) |
Apr 03, 2019 | 47.63 | 47.73 | 47.63 | 47.69 | 31,539 | -0.02(-0.05%) |
Apr 02, 2019 | 47.75 | 47.78 | 47.72 | 47.72 | 12,978 | +0.01(+0.03%) |
Apr 01, 2019 | 47.77 | 47.77 | 47.62 | 47.70 | 31,055 | -0.03(-0.06%) |
Mar 29, 2019 | 47.72 | 47.75 | 47.69 | 47.73 | 48,735 | -0.03(-0.07%) |
Mar 28, 2019 | 47.74 | 47.78 | 47.70 | 47.76 | 26,367 | +0.01(+0.01%) |
Mar 27, 2019 | 47.69 | 47.78 | 47.69 | 47.76 | 20,335 | +0.11(+0.22%) |
Mar 26, 2019 | 47.71 | 47.72 | 47.61 | 47.65 | 34,522 | -0.02(-0.05%) |
Mar 25, 2019 | 47.67 | 47.70 | 47.64 | 47.67 | 18,686 | +0.01(+0.03%) |
Mar 22, 2019 | 47.60 | 47.67 | 47.52 | 47.66 | 28,042 | +0.20(+0.43%) |
Mar 21, 2019 | 47.44 | 47.54 | 47.43 | 47.45 | 26,215 | +0.01(+0.03%) |
Mar 20, 2019 | 47.45 | 47.54 | 47.36 | 47.44 | 25,690 | +0.04(+0.08%) |
Mar 19, 2019 | 47.39 | 47.42 | 47.32 | 47.40 | 20,031 | -0.01(-0.03%) |
Mar 18, 2019 | 47.41 | 47.42 | 47.37 | 47.41 | 23,765 | +0.05(+0.10%) |
Mar 15, 2019 | 47.41 | 47.41 | 47.28 | 47.37 | 66,940 | +0.02(+0.04%) |
Mar 14, 2019 | 47.32 | 47.38 | 47.22 | 47.35 | 18,714 | -0.02(-0.05%) |
Mar 13, 2019 | 47.36 | 47.38 | 47.35 | 47.37 | 22,243 | -0.00(-0.01%) |
Mar 12, 2019 | 47.35 | 47.39 | 47.31 | 47.38 | 14,056 | +0.04(+0.09%) |
Mar 11, 2019 | 47.37 | 47.37 | 47.30 | 47.33 | 45,441 | +0.01(+0.02%) |
Mar 08, 2019 | 47.25 | 47.36 | 47.21 | 47.32 | 29,060 | +0.12(+0.24%) |
Mar 07, 2019 | 47.22 | 47.32 | 47.20 | 47.21 | 25,637 | -0.02(-0.04%) |
Mar 06, 2019 | 47.15 | 47.23 | 47.13 | 47.22 | 14,961 | +0.04(+0.08%) |
Mar 05, 2019 | 47.11 | 47.22 | 47.06 | 47.19 | 31,711 | -0.01(-0.02%) |
Mar 04, 2019 | 47.13 | 47.23 | 47.03 | 47.20 | 44,064 | +0.08(+0.17%) |
Mar 01, 2019 | 47.15 | 47.16 | 47.09 | 47.12 | 12,890 | -0.03(-0.07%) |
Feb 28, 2019 | 47.24 | 47.24 | 47.09 | 47.15 | 35,485 | -0.02(-0.04%) |
Feb 27, 2019 | 47.11 | 47.19 | 47.11 | 47.17 | 19,127 | -0.01(-0.01%) |
Feb 26, 2019 | 47.14 | 47.26 | 47.13 | 47.17 | 10,111 | +0.08(+0.16%) |
Feb 25, 2019 | 47.12 | 47.17 | 47.03 | 47.10 | 26,439 | -0.05(-0.11%) |
Feb 22, 2019 | 47.13 | 47.19 | 47.11 | 47.15 | 36,382 | +0.07(+0.15%) |
Feb 21, 2019 | 47.08 | 47.12 | 47.04 | 47.08 | 30,571 | -0.06(-0.13%) |
Feb 20, 2019 | 47.08 | 47.18 | 47.07 | 47.14 | 14,900 | -0.01(-0.02%) |
Feb 19, 2019 | 47.14 | 47.17 | 47.07 | 47.15 | 12,741 | +0.07(+0.14%) |
Feb 15, 2019 | 47.12 | 47.12 | 46.98 | 47.08 | 5,553 | -0.01(-0.03%) |
Feb 14, 2019 | 47.04 | 47.15 | 47.03 | 47.10 | 11,298 | +0.06(+0.13%) |
Feb 13, 2019 | 46.98 | 47.10 | 46.92 | 47.03 | 14,956 | -0.01(-0.02%) |
Feb 12, 2019 | 47.08 | 47.11 | 46.91 | 47.04 | 18,247 | +0.03(+0.06%) |
Feb 11, 2019 | 46.99 | 47.03 | 46.88 | 47.02 | 22,433 | +0.01(+0.02%) |
Feb 08, 2019 | 46.95 | 47.04 | 46.91 | 47.01 | 25,388 | +0.11(+0.23%) |
Feb 07, 2019 | 46.89 | 46.97 | 46.85 | 46.90 | 46,824 | +0.09(+0.19%) |
Feb 06, 2019 | 46.85 | 46.88 | 46.76 | 46.81 | 32,921 | -0.09(-0.19%) |
Feb 05, 2019 | 46.81 | 46.90 | 46.67 | 46.90 | 71,526 | +0.07(+0.15%) |
Feb 04, 2019 | 46.83 | 46.88 | 46.77 | 46.83 | 64,344 | +0.04(+0.09%) |