Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.56 | 45.56 | 45.38 | 45.53 | 26,044 | +0.03(+0.07%) |
Apr 29, 2019 | 45.47 | 45.52 | 45.47 | 45.50 | 3,115 | +0.04(+0.09%) |
Apr 26, 2019 | 45.50 | 45.52 | 45.46 | 45.46 | 7,917 | +0.09(+0.20%) |
Apr 25, 2019 | 45.41 | 45.44 | 45.36 | 45.37 | 18,008 | -0.00(-0.01%) |
Apr 24, 2019 | 45.44 | 45.44 | 45.37 | 45.37 | 4,067 | +0.11(+0.23%) |
Apr 23, 2019 | 45.24 | 45.27 | 45.23 | 45.27 | 10,754 | +0.01(+0.03%) |
Apr 22, 2019 | 45.31 | 45.31 | 45.19 | 45.25 | 5,383 | -0.02(-0.04%) |
Apr 18, 2019 | 45.22 | 45.33 | 45.10 | 45.27 | 7,936 | +0.08(+0.18%) |
Apr 17, 2019 | 45.15 | 45.19 | 45.15 | 45.19 | 846 | +0.01(+0.02%) |
Apr 16, 2019 | 45.31 | 45.31 | 45.16 | 45.19 | 2,295 | -0.32(-0.71%) |
Apr 15, 2019 | 45.97 | 45.97 | 45.51 | 45.51 | 1,105 | +0.33(+0.73%) |
Apr 12, 2019 | 45.20 | 45.24 | 45.17 | 45.18 | 3,741 | -0.02(-0.04%) |
Apr 11, 2019 | 45.16 | 45.20 | 45.16 | 45.20 | 688 | +0.00(+0.00%) |
Apr 10, 2019 | 45.12 | 45.26 | 45.12 | 45.20 | 1,841 | +0.08(+0.19%) |
Apr 09, 2019 | 45.11 | 45.19 | 45.11 | 45.11 | 1,920 | -0.08(-0.18%) |
Apr 08, 2019 | 45.22 | 45.22 | 45.12 | 45.19 | 5,095 | +0.02(+0.05%) |
Apr 05, 2019 | 45.17 | 45.18 | 45.12 | 45.17 | 12,698 | -0.07(-0.16%) |
Apr 04, 2019 | 45.16 | 45.25 | 45.05 | 45.25 | 3,876 | +0.09(+0.19%) |
Apr 03, 2019 | 45.38 | 45.38 | 45.12 | 45.16 | 5,541 | -0.02(-0.04%) |
Apr 02, 2019 | 45.24 | 45.24 | 45.13 | 45.18 | 18,565 | +0.11(+0.24%) |
Apr 01, 2019 | 45.41 | 45.41 | 45.07 | 45.07 | 2,341 | -0.26(-0.57%) |
Mar 29, 2019 | 45.40 | 45.40 | 45.33 | 45.33 | 4,535 | +0.08(+0.18%) |
Mar 28, 2019 | 45.33 | 45.40 | 45.22 | 45.25 | 7,993 | +0.03(+0.06%) |
Mar 27, 2019 | 45.26 | 45.28 | 45.12 | 45.22 | 21,306 | +0.11(+0.23%) |
Mar 26, 2019 | 45.15 | 45.15 | 45.11 | 45.11 | 2,814 | +0.17(+0.37%) |
Mar 25, 2019 | 45.15 | 45.15 | 44.95 | 44.95 | 2,651 | -0.14(-0.31%) |
Mar 22, 2019 | 45.09 | 45.09 | 45.03 | 45.09 | 1,133 | +0.35(+0.79%) |
Mar 21, 2019 | 44.73 | 44.77 | 44.72 | 44.73 | 1,681 | -0.12(-0.27%) |
Mar 20, 2019 | 44.78 | 44.85 | 44.78 | 44.85 | 3,499 | +0.10(+0.23%) |
Mar 19, 2019 | 44.77 | 44.77 | 44.75 | 44.75 | 1,135 | +0.06(+0.13%) |
Mar 18, 2019 | 44.69 | 44.77 | 44.69 | 44.70 | 1,757 | -0.06(-0.14%) |
Mar 15, 2019 | 44.70 | 44.76 | 44.70 | 44.76 | 7,842 | +0.09(+0.19%) |
Mar 14, 2019 | 44.73 | 44.73 | 44.67 | 44.67 | 2,689 | -0.01(-0.03%) |
Mar 13, 2019 | 44.64 | 44.69 | 44.58 | 44.69 | 2,034 | +0.01(+0.02%) |
Mar 11, 2019 | 44.68 | 44.68 | 44.68 | 0 | +0.02(+0.04%) | |
Mar 08, 2019 | 44.57 | 44.66 | 44.57 | 44.66 | 1,250 | +0.11(+0.26%) |
Mar 07, 2019 | 44.55 | 44.55 | 44.55 | 45 | +0.00(+0.00%) | |
Mar 06, 2019 | 44.54 | 44.55 | 44.52 | 44.55 | 3,987 | +0.01(+0.02%) |
Mar 05, 2019 | 44.54 | 44.54 | 44.54 | 45 | +0.00(+0.00%) | |
Mar 04, 2019 | 44.54 | 44.54 | 44.54 | 44.54 | 1,819 | +0.15(+0.34%) |
Mar 01, 2019 | 44.39 | 44.39 | 44.39 | 69 | +0.00(+0.00%) | |
Feb 28, 2019 | 44.43 | 44.51 | 44.39 | 44.39 | 10,824 | -0.05(-0.11%) |
Feb 27, 2019 | 44.43 | 44.44 | 44.43 | 44.44 | 1,885 | -0.03(-0.08%) |
Feb 26, 2019 | 44.42 | 44.47 | 44.38 | 44.47 | 1,884 | +0.13(+0.29%) |
Feb 25, 2019 | 44.38 | 44.38 | 44.34 | 44.34 | 2,720 | +0.05(+0.12%) |
Feb 22, 2019 | 44.34 | 44.36 | 44.29 | 44.29 | 3,409 | -0.06(-0.14%) |
Feb 21, 2019 | 44.30 | 44.35 | 44.27 | 44.35 | 2,057 | +0.02(+0.06%) |
Feb 20, 2019 | 44.30 | 44.33 | 44.30 | 44.33 | 1,509 | +0.01(+0.01%) |
Feb 19, 2019 | 44.33 | 44.38 | 44.32 | 44.32 | 5,974 | +0.07(+0.16%) |
Feb 15, 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 1,709 | -0.01(-0.03%) |
Feb 14, 2019 | 44.28 | 44.28 | 44.25 | 44.27 | 1,996 | +0.15(+0.33%) |
Feb 13, 2019 | 44.21 | 44.21 | 44.12 | 44.12 | 16,224 | -0.06(-0.14%) |
Feb 12, 2019 | 44.19 | 44.22 | 44.18 | 44.18 | 1,640 | +0.02(+0.04%) |
Feb 11, 2019 | 44.19 | 44.21 | 44.16 | 44.16 | 4,173 | -0.00(-0.00%) |
Feb 08, 2019 | 44.15 | 44.16 | 44.15 | 44.16 | 683 | +0.09(+0.21%) |
Feb 07, 2019 | 44.08 | 44.11 | 44.06 | 44.07 | 13,507 | +0.07(+0.16%) |
Feb 06, 2019 | 44.00 | 44.00 | 44.00 | 1,139 | +0.00(+0.00%) | |
Feb 05, 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 1,163 | +0.03(+0.08%) |
Feb 04, 2019 | 43.97 | 43.97 | 43.97 | 43.97 | 428 | -0.02(-0.05%) |