Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 199 | +0.48(+1.09%) |
Apr 29, 2019 | 44.50 | 44.51 | 43.73 | 43.73 | 548 | +0.02(+0.06%) |
Apr 26, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | -0.88(-1.96%) |
Apr 25, 2019 | 44.58 | 44.58 | 44.58 | 44.58 | 0 | +0.21(+0.46%) |
Apr 24, 2019 | 43.82 | 44.37 | 43.82 | 44.37 | 230 | -0.65(-1.43%) |
Apr 23, 2019 | 45.02 | 45.02 | 45.02 | 45.02 | 0 | -0.06(-0.14%) |
Apr 22, 2019 | 47.00 | 47.00 | 45.08 | 45.08 | 134 | +0.44(+0.98%) |
Apr 18, 2019 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.07(+0.15%) |
Apr 17, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 130 | -0.17(-0.38%) |
Apr 16, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 0 | -0.03(-0.07%) |
Apr 15, 2019 | 45.01 | 45.01 | 44.77 | 44.77 | 203 | +0.26(+0.58%) |
Apr 12, 2019 | 44.52 | 44.52 | 44.52 | 44.52 | 100 | -0.36(-0.81%) |
Apr 11, 2019 | 44.60 | 44.88 | 44.27 | 44.88 | 1,901 | +0.53(+1.20%) |
Apr 10, 2019 | 44.76 | 45.10 | 44.35 | 44.35 | 8,450 | -0.65(-1.44%) |
Apr 09, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 103 | +0.46(+1.03%) |
Apr 08, 2019 | 44.54 | 44.54 | 44.54 | 44.54 | 104 | -0.46(-1.02%) |
Apr 05, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 300 | +0.07(+0.16%) |
Apr 04, 2019 | 44.33 | 44.93 | 44.33 | 44.93 | 232 | +0.60(+1.35%) |
Apr 03, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 52 | -0.32(-0.72%) |
Apr 02, 2019 | 44.65 | 44.65 | 44.65 | 44.65 | 50 | +0.32(+0.73%) |
Apr 01, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 50 | +0.20(+0.44%) |
Mar 29, 2019 | 44.52 | 44.52 | 44.13 | 44.13 | 200 | -0.39(-0.89%) |
Mar 28, 2019 | 44.52 | 44.52 | 44.52 | 44.52 | 0 | +0.00(+0.00%) |
Mar 27, 2019 | 44.23 | 44.52 | 44.23 | 44.52 | 150 | +0.00(+0.01%) |
Mar 26, 2019 | 44.52 | 44.52 | 44.52 | 44.52 | 50 | -0.00(-0.01%) |
Mar 25, 2019 | 44.52 | 44.52 | 44.52 | 44.52 | 50 | +0.00(+0.00%) |
Mar 22, 2019 | 44.41 | 44.85 | 44.41 | 44.52 | 1,800 | +0.00(+0.00%) |
Mar 21, 2019 | 44.45 | 44.87 | 44.45 | 44.52 | 522 | -0.02(-0.06%) |
Mar 20, 2019 | 44.98 | 46.32 | 44.55 | 44.55 | 3,809 | +0.29(+0.66%) |
Mar 19, 2019 | 44.48 | 45.90 | 44.10 | 44.26 | 2,125 | -0.34(-0.77%) |
Mar 18, 2019 | 44.97 | 46.37 | 43.60 | 44.60 | 3,803 | -0.30(-0.66%) |
Mar 15, 2019 | 44.90 | 44.90 | 44.90 | 44.90 | 100 | +0.30(+0.66%) |
Mar 14, 2019 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | +0.31(+0.70%) |
Mar 13, 2019 | 44.95 | 44.95 | 44.29 | 44.29 | 424 | -0.14(-0.32%) |
Mar 12, 2019 | 43.44 | 46.15 | 42.94 | 44.43 | 20,635 | +0.01(+0.02%) |
Mar 11, 2019 | 44.55 | 44.90 | 44.35 | 44.42 | 19,387 | -0.25(-0.55%) |
Mar 08, 2019 | 44.42 | 47.00 | 44.00 | 44.67 | 40,400 | +0.07(+0.16%) |
Mar 07, 2019 | 44.61 | 45.23 | 44.59 | 44.59 | 7,399 | -0.55(-1.23%) |
Mar 06, 2019 | 45.06 | 45.25 | 43.97 | 45.15 | 13,100 | -0.00(-0.00%) |
Mar 05, 2019 | 45.19 | 45.70 | 44.74 | 45.15 | 16,800 | +0.34(+0.75%) |
Mar 04, 2019 | 45.08 | 45.20 | 44.60 | 44.82 | 2,250 | +0.07(+0.16%) |
Mar 01, 2019 | 44.88 | 45.05 | 44.74 | 44.74 | 600 | -0.86(-1.88%) |
Feb 28, 2019 | 45.58 | 45.96 | 44.52 | 45.60 | 23,752 | +0.20(+0.45%) |
Feb 27, 2019 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +0.14(+0.30%) |
Feb 26, 2019 | 45.26 | 45.26 | 45.26 | 45.26 | 288 | +0.30(+0.68%) |
Feb 25, 2019 | 44.87 | 45.56 | 44.87 | 44.95 | 20,901 | -0.06(-0.13%) |
Feb 22, 2019 | 44.68 | 45.46 | 44.46 | 45.02 | 30,300 | +0.18(+0.40%) |
Feb 21, 2019 | 44.75 | 45.27 | 44.51 | 44.84 | 9,371 | -0.02(-0.06%) |
Feb 20, 2019 | 44.56 | 45.32 | 44.27 | 44.86 | 16,039 | +0.16(+0.35%) |
Feb 19, 2019 | 44.65 | 44.90 | 44.50 | 44.70 | 6,300 | -0.20(-0.45%) |
Feb 15, 2019 | 43.91 | 44.95 | 43.90 | 44.91 | 23,000 | +0.70(+1.57%) |
Feb 14, 2019 | 44.45 | 44.75 | 44.21 | 44.21 | 1,099 | -0.40(-0.90%) |
Feb 13, 2019 | 44.26 | 45.28 | 43.99 | 44.61 | 9,660 | +0.12(+0.26%) |
Feb 12, 2019 | 44.35 | 44.49 | 44.35 | 44.49 | 107 | -0.25(-0.55%) |
Feb 11, 2019 | 44.53 | 44.97 | 44.37 | 44.74 | 1,901 | +0.21(+0.47%) |
Feb 08, 2019 | 44.79 | 44.82 | 44.40 | 44.53 | 4,300 | -0.27(-0.61%) |
Feb 07, 2019 | 44.80 | 44.80 | 44.80 | 44.80 | 4 | +0.29(+0.65%) |
Feb 06, 2019 | 44.68 | 44.98 | 44.52 | 44.52 | 200 | -0.12(-0.26%) |
Feb 05, 2019 | 44.56 | 45.26 | 43.72 | 44.63 | 6,946 | -0.22(-0.49%) |
Feb 04, 2019 | 44.50 | 44.94 | 44.50 | 44.85 | 2,700 | -0.20(-0.44%) |