Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.11 | 48.16 | 48.02 | 48.15 | 29,101 | +0.12(+0.24%) |
Apr 29, 2019 | 48.10 | 48.10 | 47.97 | 48.03 | 15,759 | -0.09(-0.18%) |
Apr 26, 2019 | 48.05 | 48.12 | 48.04 | 48.12 | 10,685 | +0.07(+0.15%) |
Apr 25, 2019 | 48.03 | 48.05 | 48.01 | 48.05 | 41,065 | +0.02(+0.04%) |
Apr 24, 2019 | 48.03 | 48.03 | 47.98 | 48.03 | 23,187 | +0.07(+0.15%) |
Apr 23, 2019 | 47.91 | 47.96 | 47.84 | 47.96 | 15,398 | +0.04(+0.09%) |
Apr 22, 2019 | 47.85 | 47.95 | 47.85 | 47.92 | 12,647 | +0.04(+0.07%) |
Apr 18, 2019 | 47.87 | 47.94 | 47.79 | 47.88 | 24,521 | +0.03(+0.06%) |
Apr 17, 2019 | 47.83 | 47.91 | 47.79 | 47.86 | 20,810 | +0.00(+0.00%) |
Apr 16, 2019 | 47.84 | 47.92 | 47.84 | 47.86 | 21,888 | -0.03(-0.06%) |
Apr 15, 2019 | 47.93 | 47.95 | 47.82 | 47.88 | 19,693 | +0.05(+0.11%) |
Apr 12, 2019 | 47.85 | 47.87 | 47.79 | 47.83 | 12,260 | -0.06(-0.13%) |
Apr 11, 2019 | 47.83 | 47.90 | 47.83 | 47.89 | 20,744 | -0.01(-0.02%) |
Apr 10, 2019 | 47.80 | 47.92 | 47.80 | 47.90 | 20,845 | +0.06(+0.12%) |
Apr 09, 2019 | 47.87 | 47.91 | 47.78 | 47.84 | 12,425 | -0.01(-0.02%) |
Apr 08, 2019 | 47.84 | 47.93 | 47.78 | 47.85 | 21,421 | +0.09(+0.20%) |
Apr 05, 2019 | 47.79 | 47.89 | 47.76 | 47.76 | 75,925 | +0.01(+0.02%) |
Apr 04, 2019 | 47.81 | 47.90 | 47.75 | 47.75 | 30,894 | -0.09(-0.20%) |
Apr 03, 2019 | 47.78 | 47.88 | 47.78 | 47.84 | 31,441 | -0.02(-0.05%) |
Apr 02, 2019 | 47.90 | 47.93 | 47.87 | 47.87 | 12,937 | +0.01(+0.03%) |
Apr 01, 2019 | 47.92 | 47.92 | 47.77 | 47.85 | 30,958 | -0.03(-0.06%) |
Mar 29, 2019 | 47.87 | 47.90 | 47.84 | 47.88 | 48,583 | -0.03(-0.07%) |
Mar 28, 2019 | 47.89 | 47.93 | 47.85 | 47.91 | 26,284 | +0.01(+0.01%) |
Mar 27, 2019 | 47.84 | 47.93 | 47.84 | 47.91 | 20,272 | +0.11(+0.22%) |
Mar 26, 2019 | 47.86 | 47.87 | 47.76 | 47.80 | 34,414 | -0.02(-0.05%) |
Mar 25, 2019 | 47.82 | 47.85 | 47.79 | 47.82 | 18,628 | +0.01(+0.03%) |
Mar 22, 2019 | 47.75 | 47.82 | 47.67 | 47.81 | 27,955 | +0.20(+0.43%) |
Mar 21, 2019 | 47.59 | 47.69 | 47.58 | 47.60 | 26,133 | +0.01(+0.03%) |
Mar 20, 2019 | 47.60 | 47.69 | 47.51 | 47.59 | 25,610 | +0.04(+0.08%) |
Mar 19, 2019 | 47.54 | 47.57 | 47.47 | 47.55 | 19,968 | -0.01(-0.03%) |
Mar 18, 2019 | 47.56 | 47.57 | 47.52 | 47.56 | 23,690 | +0.05(+0.10%) |
Mar 15, 2019 | 47.56 | 47.56 | 47.43 | 47.51 | 66,731 | +0.02(+0.04%) |
Mar 14, 2019 | 47.47 | 47.53 | 47.37 | 47.50 | 18,655 | -0.02(-0.05%) |
Mar 13, 2019 | 47.51 | 47.53 | 47.50 | 47.52 | 22,173 | -0.00(-0.01%) |
Mar 12, 2019 | 47.50 | 47.54 | 47.46 | 47.52 | 14,012 | +0.04(+0.09%) |
Mar 11, 2019 | 47.51 | 47.51 | 47.44 | 47.48 | 45,299 | +0.01(+0.02%) |
Mar 08, 2019 | 47.40 | 47.51 | 47.35 | 47.47 | 28,969 | +0.12(+0.24%) |
Mar 07, 2019 | 47.37 | 47.47 | 47.35 | 47.36 | 25,557 | -0.02(-0.04%) |
Mar 06, 2019 | 47.29 | 47.38 | 47.28 | 47.37 | 14,914 | +0.04(+0.07%) |
Mar 05, 2019 | 47.26 | 47.37 | 47.21 | 47.34 | 31,612 | -0.01(-0.02%) |
Mar 04, 2019 | 47.28 | 47.38 | 47.18 | 47.35 | 43,926 | +0.08(+0.17%) |
Mar 01, 2019 | 47.30 | 47.31 | 47.24 | 47.27 | 12,850 | -0.03(-0.07%) |
Feb 28, 2019 | 47.39 | 47.39 | 47.24 | 47.30 | 35,375 | -0.02(-0.04%) |
Feb 27, 2019 | 47.25 | 47.34 | 47.25 | 47.32 | 19,067 | -0.01(-0.01%) |
Feb 26, 2019 | 47.29 | 47.40 | 47.28 | 47.32 | 10,079 | +0.08(+0.16%) |
Feb 25, 2019 | 47.27 | 47.31 | 47.17 | 47.25 | 26,356 | -0.05(-0.11%) |
Feb 22, 2019 | 47.28 | 47.33 | 47.25 | 47.30 | 36,268 | +0.07(+0.15%) |
Feb 21, 2019 | 47.23 | 47.27 | 47.19 | 47.23 | 30,476 | -0.06(-0.13%) |
Feb 20, 2019 | 47.23 | 47.32 | 47.22 | 47.29 | 14,854 | -0.01(-0.02%) |
Feb 19, 2019 | 47.29 | 47.32 | 47.22 | 47.30 | 12,702 | +0.07(+0.14%) |
Feb 15, 2019 | 47.27 | 47.27 | 47.13 | 47.23 | 5,536 | -0.01(-0.03%) |
Feb 14, 2019 | 47.19 | 47.30 | 47.17 | 47.24 | 11,263 | +0.06(+0.13%) |
Feb 13, 2019 | 47.13 | 47.24 | 47.07 | 47.18 | 14,909 | -0.01(-0.02%) |
Feb 12, 2019 | 47.23 | 47.26 | 47.06 | 47.19 | 18,190 | +0.03(+0.06%) |
Feb 11, 2019 | 47.14 | 47.17 | 47.02 | 47.16 | 22,363 | +0.01(+0.02%) |
Feb 08, 2019 | 47.09 | 47.19 | 47.06 | 47.16 | 25,309 | +0.11(+0.23%) |
Feb 07, 2019 | 47.04 | 47.12 | 47.00 | 47.05 | 46,678 | +0.09(+0.19%) |
Feb 06, 2019 | 47.00 | 47.02 | 46.91 | 46.96 | 32,818 | -0.09(-0.19%) |
Feb 05, 2019 | 46.96 | 47.05 | 46.82 | 47.05 | 71,302 | +0.07(+0.15%) |
Feb 04, 2019 | 46.98 | 47.03 | 46.92 | 46.98 | 64,143 | +0.04(+0.09%) |