Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.70 | 46.72 | 46.65 | 46.68 | 670,627 | +0.03(+0.06%) |
Apr 29, 2019 | 46.63 | 46.68 | 46.63 | 46.65 | 484,360 | -0.02(-0.04%) |
Apr 26, 2019 | 46.64 | 46.70 | 46.62 | 46.67 | 663,246 | +0.11(+0.23%) |
Apr 25, 2019 | 46.57 | 46.60 | 46.56 | 46.56 | 623,824 | +0.01(+0.02%) |
Apr 24, 2019 | 46.56 | 46.58 | 46.54 | 46.56 | 604,719 | +0.10(+0.21%) |
Apr 23, 2019 | 46.46 | 46.49 | 46.43 | 46.46 | 688,321 | +0.02(+0.04%) |
Apr 22, 2019 | 46.41 | 46.45 | 46.38 | 46.44 | 970,090 | +0.02(+0.04%) |
Apr 18, 2019 | 46.41 | 46.45 | 46.39 | 46.42 | 595,476 | +0.04(+0.08%) |
Apr 17, 2019 | 46.41 | 46.43 | 46.39 | 46.39 | 496,921 | -0.03(-0.06%) |
Apr 16, 2019 | 46.40 | 46.43 | 46.38 | 46.41 | 761,867 | +0.00(+0.00%) |
Apr 15, 2019 | 46.40 | 46.42 | 46.40 | 46.41 | 537,230 | +0.04(+0.08%) |
Apr 12, 2019 | 46.40 | 46.40 | 46.37 | 46.38 | 477,412 | -0.04(-0.10%) |
Apr 11, 2019 | 46.43 | 46.45 | 46.41 | 46.42 | 511,694 | +0.01(+0.02%) |
Apr 10, 2019 | 46.40 | 46.44 | 46.40 | 46.41 | 427,350 | +0.01(+0.02%) |
Apr 09, 2019 | 46.40 | 46.41 | 46.37 | 46.40 | 768,107 | +0.03(+0.06%) |
Apr 08, 2019 | 46.38 | 46.39 | 46.35 | 46.38 | 550,407 | -0.01(-0.02%) |
Apr 05, 2019 | 46.37 | 46.40 | 46.35 | 46.39 | 620,568 | +0.02(+0.04%) |
Apr 04, 2019 | 46.36 | 46.39 | 46.35 | 46.37 | 335,435 | +0.01(+0.02%) |
Apr 03, 2019 | 46.36 | 46.40 | 46.34 | 46.36 | 616,617 | -0.06(-0.13%) |
Apr 02, 2019 | 46.38 | 46.44 | 46.38 | 46.42 | 449,425 | -0.01(-0.02%) |
Apr 01, 2019 | 46.42 | 46.43 | 46.33 | 46.43 | 1,762,045 | -0.03(-0.06%) |
Mar 29, 2019 | 46.43 | 46.53 | 46.43 | 46.46 | 669,652 | -0.05(-0.11%) |
Mar 28, 2019 | 46.50 | 46.52 | 46.46 | 46.51 | 645,668 | +0.03(+0.06%) |
Mar 27, 2019 | 46.44 | 46.51 | 46.43 | 46.49 | 583,554 | +0.07(+0.15%) |
Mar 26, 2019 | 46.39 | 46.43 | 46.38 | 46.42 | 530,749 | +0.03(+0.06%) |
Mar 25, 2019 | 46.33 | 46.42 | 46.31 | 46.39 | 399,700 | +0.04(+0.10%) |
Mar 22, 2019 | 46.27 | 46.35 | 46.27 | 46.35 | 620,488 | +0.18(+0.39%) |
Mar 21, 2019 | 46.18 | 46.20 | 46.14 | 46.17 | 428,049 | +0.06(+0.14%) |
Mar 20, 2019 | 46.05 | 46.14 | 46.05 | 46.10 | 765,823 | +0.06(+0.14%) |
Mar 19, 2019 | 46.00 | 46.07 | 45.99 | 46.04 | 553,832 | +0.03(+0.06%) |
Mar 18, 2019 | 46.03 | 46.06 | 46.01 | 46.02 | 762,403 | -0.02(-0.04%) |
Mar 15, 2019 | 46.00 | 46.04 | 45.98 | 46.03 | 695,356 | +0.08(+0.17%) |
Mar 14, 2019 | 45.97 | 45.97 | 45.93 | 45.95 | 588,597 | -0.04(-0.10%) |
Mar 13, 2019 | 45.98 | 46.01 | 45.96 | 46.00 | 710,201 | +0.02(+0.04%) |
Mar 12, 2019 | 45.96 | 46.02 | 45.95 | 45.98 | 528,646 | +0.03(+0.06%) |
Mar 11, 2019 | 45.97 | 45.97 | 45.93 | 45.95 | 375,007 | -0.02(-0.04%) |
Mar 08, 2019 | 45.99 | 45.99 | 45.93 | 45.97 | 403,183 | +0.06(+0.14%) |
Mar 07, 2019 | 45.90 | 45.95 | 45.90 | 45.91 | 777,952 | +0.05(+0.12%) |
Mar 06, 2019 | 45.81 | 45.86 | 45.80 | 45.86 | 512,576 | +0.07(+0.16%) |
Mar 05, 2019 | 45.77 | 45.82 | 45.76 | 45.78 | 594,498 | -0.02(-0.04%) |
Mar 04, 2019 | 45.76 | 45.80 | 45.76 | 45.80 | 593,320 | +0.07(+0.16%) |
Mar 01, 2019 | 45.77 | 45.80 | 45.73 | 45.73 | 487,815 | -0.05(-0.10%) |
Feb 28, 2019 | 45.83 | 45.83 | 45.75 | 45.78 | 351,533 | +0.01(+0.02%) |
Feb 27, 2019 | 45.81 | 45.82 | 45.77 | 45.77 | 638,880 | -0.07(-0.16%) |
Feb 26, 2019 | 45.80 | 45.90 | 45.80 | 45.84 | 632,355 | +0.08(+0.18%) |
Feb 25, 2019 | 45.73 | 45.78 | 45.73 | 45.76 | 887,777 | -0.03(-0.06%) |
Feb 22, 2019 | 45.75 | 45.80 | 45.74 | 45.79 | 532,592 | +0.06(+0.14%) |
Feb 21, 2019 | 45.73 | 45.74 | 45.72 | 45.72 | 481,347 | -0.05(-0.12%) |
Feb 20, 2019 | 45.75 | 45.79 | 45.74 | 45.78 | 669,921 | +0.04(+0.10%) |
Feb 19, 2019 | 45.72 | 45.75 | 45.72 | 45.73 | 532,042 | +0.04(+0.08%) |
Feb 15, 2019 | 45.68 | 45.72 | 45.65 | 45.70 | 534,054 | +0.03(+0.06%) |
Feb 14, 2019 | 45.72 | 45.74 | 45.67 | 45.67 | 628,678 | +0.02(+0.04%) |
Feb 13, 2019 | 45.67 | 45.67 | 45.63 | 45.65 | 424,093 | -0.03(-0.06%) |
Feb 12, 2019 | 45.65 | 45.72 | 45.65 | 45.68 | 944,476 | +0.00(+0.00%) |
Feb 11, 2019 | 45.69 | 45.71 | 45.67 | 45.68 | 679,290 | -0.01(-0.02%) |
Feb 08, 2019 | 45.68 | 45.72 | 45.64 | 45.69 | 1,189,786 | +0.03(+0.06%) |
Feb 07, 2019 | 45.61 | 45.67 | 45.59 | 45.66 | 499,214 | +0.11(+0.23%) |
Feb 06, 2019 | 45.53 | 45.58 | 45.52 | 45.56 | 642,930 | +0.02(+0.04%) |
Feb 05, 2019 | 45.53 | 45.56 | 45.49 | 45.54 | 937,181 | +0.02(+0.04%) |
Feb 04, 2019 | 45.45 | 45.56 | 45.45 | 45.52 | 809,013 | +0.05(+0.12%) |