Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.05 | 45.05 | 45.05 | 45.05 | 3 | -0.04(-0.09%) |
Apr 29, 2019 | 45.09 | 45.09 | 45.09 | 45.09 | 2 | +0.03(+0.07%) |
Apr 26, 2019 | 44.79 | 45.06 | 44.79 | 45.06 | 122 | +0.49(+1.10%) |
Apr 25, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 2 | -0.43(-0.96%) |
Apr 24, 2019 | 44.76 | 45.00 | 44.76 | 45.00 | 184 | +0.27(+0.60%) |
Apr 23, 2019 | 44.68 | 44.73 | 44.66 | 44.73 | 175 | -0.99(-2.16%) |
Apr 22, 2019 | 45.30 | 45.72 | 45.20 | 45.72 | 2,440 | -0.55(-1.20%) |
Apr 18, 2019 | 46.27 | 46.27 | 46.27 | 46.27 | 40 | -0.19(-0.41%) |
Apr 17, 2019 | 47.18 | 47.18 | 46.47 | 46.47 | 236 | -0.81(-1.72%) |
Apr 16, 2019 | 47.00 | 47.28 | 47.00 | 47.28 | 83 | -0.38(-0.80%) |
Apr 15, 2019 | 48.20 | 48.20 | 47.66 | 47.66 | 362 | -0.69(-1.43%) |
Apr 12, 2019 | 48.01 | 48.35 | 48.01 | 48.35 | 736 | +1.23(+2.61%) |
Apr 11, 2019 | 47.54 | 47.71 | 47.12 | 47.12 | 488 | -1.05(-2.19%) |
Apr 10, 2019 | 47.69 | 48.17 | 47.69 | 48.17 | 334 | -0.08(-0.16%) |
Apr 09, 2019 | 48.71 | 48.71 | 48.25 | 48.25 | 585 | +0.29(+0.60%) |
Apr 08, 2019 | 47.55 | 47.96 | 47.55 | 47.96 | 2,281 | +0.50(+1.06%) |
Apr 05, 2019 | 47.58 | 47.58 | 47.46 | 47.46 | 81 | +0.35(+0.74%) |
Apr 04, 2019 | 47.01 | 47.11 | 47.01 | 47.11 | 193 | +0.03(+0.07%) |
Apr 03, 2019 | 47.08 | 47.08 | 47.08 | 47.08 | 0 | +0.44(+0.93%) |
Apr 02, 2019 | 46.57 | 46.64 | 46.57 | 46.64 | 771 | -0.76(-1.61%) |
Apr 01, 2019 | 47.01 | 47.64 | 46.88 | 47.40 | 382 | +0.76(+1.64%) |
Mar 29, 2019 | 45.61 | 46.69 | 45.61 | 46.64 | 1,104 | +1.80(+4.01%) |
Mar 28, 2019 | 44.84 | 44.84 | 44.84 | 44.84 | 0 | +0.06(+0.13%) |
Mar 27, 2019 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | +0.34(+0.77%) |
Mar 26, 2019 | 44.44 | 44.44 | 44.44 | 44.44 | 122 | +0.06(+0.13%) |
Mar 25, 2019 | 44.38 | 44.38 | 44.38 | 44.38 | 0 | +0.84(+1.92%) |
Mar 22, 2019 | 43.55 | 43.55 | 43.55 | 43.55 | 0 | -1.59(-3.52%) |
Mar 21, 2019 | 44.66 | 45.14 | 44.66 | 45.14 | 69 | -0.53(-1.16%) |
Mar 20, 2019 | 45.47 | 45.67 | 45.47 | 45.67 | 51 | +0.64(+1.43%) |
Mar 19, 2019 | 45.02 | 45.02 | 45.02 | 45.02 | 0 | +0.18(+0.40%) |
Mar 18, 2019 | 44.84 | 44.84 | 44.84 | 44.84 | 3 | +2.19(+5.14%) |
Mar 15, 2019 | 42.65 | 42.65 | 42.65 | 42.65 | 40 | +1.17(+2.83%) |
Mar 14, 2019 | 41.56 | 41.56 | 41.48 | 41.48 | 110 | -0.89(-2.09%) |
Mar 13, 2019 | 42.36 | 42.36 | 42.36 | 42.36 | 0 | +0.37(+0.88%) |
Mar 12, 2019 | 41.99 | 41.99 | 41.99 | 41.99 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 41.99 | 41.99 | 41.99 | 41.99 | 0 | +2.03(+5.09%) |
Mar 08, 2019 | 39.96 | 39.96 | 39.96 | 39.96 | 40 | -1.32(-3.20%) |
Mar 07, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 0 | -1.28(-3.01%) |
Mar 06, 2019 | 42.80 | 42.80 | 42.57 | 42.57 | 613 | -0.21(-0.50%) |
Mar 05, 2019 | 42.78 | 42.78 | 42.78 | 42.78 | 204 | +0.90(+2.16%) |
Mar 04, 2019 | 42.24 | 42.24 | 41.87 | 41.87 | 1,764 | +1.22(+3.01%) |
Mar 01, 2019 | 40.87 | 40.87 | 40.65 | 40.65 | 409 | +0.81(+2.04%) |
Feb 28, 2019 | 39.84 | 39.84 | 39.84 | 39.84 | 82 | +0.07(+0.19%) |
Feb 27, 2019 | 39.77 | 39.77 | 39.77 | 39.77 | 0 | -1.07(-2.62%) |
Feb 26, 2019 | 40.83 | 40.83 | 40.83 | 40.83 | 20 | -0.60(-1.45%) |
Feb 25, 2019 | 41.43 | 41.43 | 41.43 | 41.43 | 128 | +0.61(+1.50%) |
Feb 22, 2019 | 41.10 | 41.12 | 40.82 | 40.82 | 163 | +0.91(+2.27%) |
Feb 21, 2019 | 39.91 | 39.91 | 39.91 | 39.91 | 0 | -0.38(-0.94%) |
Feb 20, 2019 | 40.29 | 40.29 | 40.29 | 40.29 | 0 | +0.38(+0.94%) |
Feb 19, 2019 | 39.92 | 39.92 | 39.92 | 39.92 | 0 | +0.15(+0.37%) |
Feb 15, 2019 | 39.77 | 39.77 | 39.77 | 39.77 | 40 | -0.17(-0.43%) |
Feb 14, 2019 | 40.11 | 40.11 | 39.75 | 39.94 | 336 | -0.47(-1.17%) |
Feb 13, 2019 | 40.41 | 40.41 | 40.41 | 40.41 | 2 | +0.27(+0.67%) |
Feb 12, 2019 | 40.14 | 40.14 | 40.14 | 40.14 | 0 | -0.45(-1.11%) |
Feb 11, 2019 | 41.09 | 41.09 | 40.60 | 40.60 | 248 | -0.20(-0.50%) |
Feb 08, 2019 | 40.94 | 41.02 | 40.80 | 40.80 | 654 | +0.56(+1.40%) |
Feb 07, 2019 | 40.50 | 40.50 | 40.24 | 40.24 | 316 | -0.64(-1.56%) |
Feb 06, 2019 | 40.87 | 40.87 | 40.87 | 40.87 | 2 | -0.22(-0.53%) |
Feb 05, 2019 | 41.09 | 41.09 | 41.09 | 41.09 | 128 | +0.35(+0.87%) |
Feb 04, 2019 | 40.74 | 40.74 | 40.74 | 40.74 | 818 | +0.28(+0.70%) |