Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.99 | 44.99 | 44.99 | 44.99 | 674 | -0.06(-0.14%) |
Apr 29, 2019 | 45.08 | 45.15 | 45.06 | 45.06 | 1,436 | +0.24(+0.54%) |
Apr 26, 2019 | 44.81 | 44.81 | 44.81 | 181 | +0.00(+0.00%) | |
Apr 25, 2019 | 44.60 | 44.81 | 44.59 | 44.81 | 1,004 | +0.03(+0.07%) |
Apr 24, 2019 | 44.79 | 44.87 | 44.01 | 44.78 | 1,475 | -0.44(-0.96%) |
Apr 23, 2019 | 45.24 | 45.24 | 45.09 | 45.21 | 1,004 | -0.03(-0.06%) |
Apr 22, 2019 | 45.23 | 45.24 | 45.23 | 45.24 | 870 | -0.37(-0.81%) |
Apr 18, 2019 | 45.61 | 45.61 | 45.61 | 45.61 | 689 | +0.08(+0.17%) |
Apr 17, 2019 | 45.51 | 45.57 | 45.51 | 45.54 | 883 | +0.08(+0.18%) |
Apr 16, 2019 | 45.36 | 45.54 | 45.36 | 45.45 | 1,194 | +0.38(+0.84%) |
Apr 15, 2019 | 45.05 | 45.07 | 45.05 | 45.07 | 534 | -0.05(-0.12%) |
Apr 12, 2019 | 45.23 | 45.23 | 45.13 | 45.13 | 574 | +0.18(+0.41%) |
Apr 11, 2019 | 45.06 | 45.06 | 44.94 | 44.94 | 553 | -0.62(-1.37%) |
Apr 10, 2019 | 45.48 | 45.61 | 45.48 | 45.57 | 5,416 | +0.29(+0.65%) |
Apr 09, 2019 | 45.27 | 45.27 | 45.27 | 45.27 | 260 | -0.26(-0.57%) |
Apr 08, 2019 | 45.53 | 45.53 | 45.53 | 697 | +0.00(+0.00%) | |
Apr 05, 2019 | 45.53 | 45.53 | 45.53 | 45.53 | 344 | +0.37(+0.83%) |
Apr 04, 2019 | 45.09 | 45.19 | 45.09 | 45.16 | 859 | -0.19(-0.41%) |
Apr 03, 2019 | 45.15 | 45.34 | 45.15 | 45.34 | 722 | +0.44(+0.99%) |
Apr 02, 2019 | 45.02 | 45.02 | 44.80 | 44.90 | 1,483 | +0.11(+0.24%) |
Apr 01, 2019 | 44.79 | 44.79 | 44.79 | 44.79 | 276 | +0.23(+0.51%) |
Mar 29, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 344 | +0.34(+0.77%) |
Mar 28, 2019 | 44.13 | 44.22 | 44.13 | 44.22 | 908 | +0.08(+0.19%) |
Mar 27, 2019 | 44.29 | 44.29 | 43.96 | 44.14 | 1,672 | -0.54(-1.20%) |
Mar 26, 2019 | 44.47 | 44.67 | 44.47 | 44.67 | 1,000 | +0.39(+0.88%) |
Mar 25, 2019 | 44.38 | 44.38 | 44.28 | 44.28 | 1,522 | -0.77(-1.71%) |
Mar 22, 2019 | 45.05 | 45.05 | 45.05 | 45.05 | 114 | -0.26(-0.58%) |
Mar 21, 2019 | 45.29 | 45.32 | 45.29 | 45.32 | 2,539 | -0.32(-0.70%) |
Mar 20, 2019 | 45.43 | 45.64 | 45.43 | 45.63 | 3,418 | +0.04(+0.09%) |
Mar 19, 2019 | 45.59 | 45.59 | 45.52 | 45.59 | 1,672 | +0.05(+0.12%) |
Mar 18, 2019 | 45.45 | 45.54 | 45.45 | 45.54 | 1,425 | +0.49(+1.09%) |
Mar 15, 2019 | 45.08 | 45.08 | 45.04 | 45.05 | 806 | +0.47(+1.06%) |
Mar 14, 2019 | 44.70 | 44.70 | 44.48 | 44.57 | 716 | -0.16(-0.37%) |
Mar 13, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 553 | -0.02(-0.05%) |
Mar 12, 2019 | 44.82 | 44.82 | 44.76 | 44.76 | 609 | +0.12(+0.26%) |
Mar 11, 2019 | 44.43 | 44.64 | 44.35 | 44.64 | 1,325 | +0.59(+1.34%) |
Mar 08, 2019 | 44.05 | 44.05 | 44.05 | 56 | +0.00(+0.00%) | |
Mar 07, 2019 | 44.10 | 44.10 | 44.05 | 44.05 | 751 | -0.57(-1.29%) |
Mar 06, 2019 | 44.94 | 44.94 | 44.63 | 44.63 | 1,591 | -0.09(-0.19%) |
Mar 05, 2019 | 44.70 | 44.71 | 44.70 | 44.71 | 800 | +0.33(+0.74%) |
Mar 04, 2019 | 44.43 | 44.43 | 44.38 | 44.38 | 794 | -0.16(-0.36%) |
Mar 01, 2019 | 44.66 | 44.66 | 44.54 | 44.54 | 84,475 | -0.13(-0.29%) |
Feb 28, 2019 | 44.67 | 44.70 | 44.67 | 44.68 | 1,517 | -0.19(-0.43%) |
Feb 27, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 479 | +0.07(+0.15%) |
Feb 26, 2019 | 44.81 | 44.81 | 44.81 | 123 | +0.00(+0.00%) | |
Feb 25, 2019 | 44.81 | 44.81 | 44.81 | 275 | +0.00(+0.00%) | |
Feb 22, 2019 | 44.96 | 44.96 | 44.81 | 44.81 | 460 | +0.34(+0.76%) |
Feb 21, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 531 | -0.16(-0.35%) |
Feb 20, 2019 | 44.63 | 44.63 | 44.63 | 175 | +0.00(+0.00%) | |
Feb 19, 2019 | 44.63 | 44.63 | 44.63 | 44.63 | 1,961 | +0.44(+1.00%) |
Feb 15, 2019 | 44.18 | 44.18 | 44.18 | 99 | +0.00(+0.00%) | |
Feb 14, 2019 | 44.18 | 44.18 | 44.18 | 180 | +0.00(+0.00%) | |
Feb 13, 2019 | 44.02 | 44.18 | 43.99 | 44.18 | 1,044 | -0.30(-0.67%) |
Feb 12, 2019 | 44.51 | 44.59 | 44.48 | 44.48 | 2,384 | +0.12(+0.26%) |
Feb 11, 2019 | 44.37 | 44.37 | 44.37 | 44.37 | 499 | -0.15(-0.33%) |
Feb 08, 2019 | 44.51 | 44.51 | 44.51 | 44.51 | 230 | -0.02(-0.05%) |
Feb 07, 2019 | 44.39 | 44.54 | 44.39 | 44.54 | 698 | -0.57(-1.26%) |
Feb 06, 2019 | 45.12 | 45.12 | 45.10 | 45.10 | 787 | -0.41(-0.91%) |
Feb 05, 2019 | 45.66 | 45.66 | 45.52 | 45.52 | 925 | +0.14(+0.32%) |
Feb 04, 2019 | 45.37 | 45.37 | 45.37 | 45.37 | 774 | +0.09(+0.19%) |