Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.01 | 47.07 | 46.83 | 47.07 | 11,779 | +0.14(+0.29%) |
Apr 29, 2019 | 46.92 | 46.99 | 46.92 | 46.94 | 11,613 | +0.09(+0.19%) |
Apr 26, 2019 | 46.64 | 46.85 | 46.59 | 46.85 | 7,248 | +0.23(+0.49%) |
Apr 25, 2019 | 46.53 | 46.69 | 46.42 | 46.62 | 8,159 | -0.22(-0.46%) |
Apr 24, 2019 | 46.86 | 46.91 | 46.84 | 46.84 | 11,818 | -0.02(-0.04%) |
Apr 23, 2019 | 46.64 | 46.87 | 46.64 | 46.85 | 16,305 | +0.42(+0.90%) |
Apr 22, 2019 | 46.52 | 46.52 | 46.40 | 46.43 | 8,560 | -0.17(-0.37%) |
Apr 18, 2019 | 46.59 | 46.63 | 46.53 | 46.61 | 5,821 | +0.16(+0.34%) |
Apr 17, 2019 | 46.58 | 46.64 | 46.45 | 46.45 | 11,643 | -0.23(-0.50%) |
Apr 16, 2019 | 46.97 | 46.97 | 46.63 | 46.68 | 12,588 | -0.12(-0.25%) |
Apr 15, 2019 | 46.92 | 46.92 | 46.76 | 46.80 | 23,117 | -0.03(-0.07%) |
Apr 12, 2019 | 46.92 | 46.92 | 46.73 | 46.83 | 8,457 | +0.16(+0.35%) |
Apr 11, 2019 | 46.73 | 46.78 | 46.58 | 46.67 | 8,839 | +0.01(+0.02%) |
Apr 10, 2019 | 46.43 | 46.66 | 46.43 | 46.66 | 7,948 | +0.36(+0.77%) |
Apr 09, 2019 | 46.58 | 46.58 | 46.30 | 46.30 | 16,310 | -0.40(-0.86%) |
Apr 08, 2019 | 46.64 | 46.71 | 46.55 | 46.71 | 5,738 | +0.02(+0.04%) |
Apr 05, 2019 | 46.53 | 46.74 | 46.53 | 46.69 | 13,509 | +0.21(+0.46%) |
Apr 04, 2019 | 46.43 | 46.48 | 46.31 | 46.48 | 13,894 | +0.15(+0.33%) |
Apr 03, 2019 | 46.42 | 46.45 | 46.23 | 46.32 | 19,880 | +0.17(+0.36%) |
Apr 02, 2019 | 46.38 | 46.38 | 46.09 | 46.16 | 7,491 | -0.13(-0.28%) |
Apr 01, 2019 | 46.05 | 46.29 | 46.02 | 46.29 | 7,280 | +0.55(+1.20%) |
Mar 29, 2019 | 45.72 | 45.80 | 45.63 | 45.74 | 8,127 | +0.24(+0.53%) |
Mar 28, 2019 | 45.52 | 45.55 | 45.31 | 45.50 | 8,060 | +0.23(+0.51%) |
Mar 27, 2019 | 45.47 | 45.47 | 45.20 | 45.27 | 8,794 | -0.07(-0.16%) |
Mar 26, 2019 | 45.41 | 45.47 | 45.18 | 45.34 | 5,209 | +0.25(+0.56%) |
Mar 25, 2019 | 45.11 | 45.20 | 44.94 | 45.09 | 10,833 | -0.02(-0.06%) |
Mar 22, 2019 | 45.74 | 45.74 | 45.11 | 45.11 | 11,751 | -0.85(-1.85%) |
Mar 21, 2019 | 45.34 | 45.98 | 45.34 | 45.96 | 6,964 | +0.57(+1.26%) |
Mar 20, 2019 | 45.47 | 45.75 | 45.39 | 45.39 | 11,177 | -0.38(-0.83%) |
Mar 19, 2019 | 46.08 | 46.08 | 45.72 | 45.77 | 13,249 | -0.13(-0.28%) |
Mar 18, 2019 | 45.77 | 45.95 | 45.74 | 45.90 | 11,540 | +0.20(+0.45%) |
Mar 15, 2019 | 45.69 | 45.86 | 45.69 | 45.69 | 4,393 | +0.12(+0.27%) |
Mar 14, 2019 | 45.63 | 45.63 | 45.52 | 45.57 | 9,780 | -0.05(-0.11%) |
Mar 13, 2019 | 45.54 | 45.79 | 45.52 | 45.62 | 12,555 | +0.30(+0.67%) |
Mar 12, 2019 | 45.26 | 45.41 | 45.26 | 45.32 | 8,918 | +0.10(+0.23%) |
Mar 11, 2019 | 44.79 | 45.21 | 44.79 | 45.21 | 12,202 | +0.58(+1.31%) |
Mar 08, 2019 | 44.55 | 44.63 | 44.44 | 44.63 | 10,653 | -0.17(-0.39%) |
Mar 07, 2019 | 44.90 | 44.90 | 44.75 | 44.80 | 6,467 | -0.32(-0.71%) |
Mar 06, 2019 | 45.63 | 45.63 | 45.12 | 45.12 | 7,269 | -0.49(-1.08%) |
Mar 05, 2019 | 45.53 | 45.71 | 45.48 | 45.62 | 17,074 | -0.07(-0.16%) |
Mar 04, 2019 | 46.27 | 46.27 | 45.41 | 45.69 | 11,099 | -0.35(-0.75%) |
Mar 01, 2019 | 46.16 | 46.16 | 45.98 | 46.03 | 10,543 | +0.19(+0.42%) |
Feb 28, 2019 | 45.91 | 45.96 | 45.84 | 45.84 | 5,210 | -0.13(-0.29%) |
Feb 27, 2019 | 46.00 | 46.00 | 45.91 | 45.98 | 8,124 | -0.02(-0.05%) |
Feb 26, 2019 | 46.07 | 46.10 | 45.97 | 46.00 | 12,615 | -0.10(-0.21%) |
Feb 25, 2019 | 46.43 | 46.43 | 46.10 | 46.10 | 34,901 | -0.05(-0.10%) |
Feb 22, 2019 | 46.05 | 46.16 | 46.01 | 46.14 | 22,918 | +0.32(+0.70%) |
Feb 21, 2019 | 45.91 | 45.91 | 45.76 | 45.82 | 22,595 | -0.19(-0.42%) |
Feb 20, 2019 | 45.99 | 46.10 | 45.97 | 46.01 | 8,732 | +0.06(+0.14%) |
Feb 19, 2019 | 45.80 | 46.06 | 45.80 | 45.95 | 21,798 | +0.09(+0.20%) |
Feb 15, 2019 | 45.67 | 45.86 | 45.58 | 45.86 | 13,001 | +0.46(+1.02%) |
Feb 14, 2019 | 45.14 | 45.55 | 45.14 | 45.39 | 20,771 | -0.01(-0.02%) |
Feb 13, 2019 | 45.46 | 45.46 | 45.29 | 45.40 | 12,976 | +0.09(+0.19%) |
Feb 12, 2019 | 44.98 | 45.32 | 44.94 | 45.32 | 11,283 | +0.61(+1.36%) |
Feb 11, 2019 | 44.74 | 44.74 | 44.64 | 44.71 | 4,743 | +0.17(+0.39%) |
Feb 08, 2019 | 44.34 | 44.53 | 44.31 | 44.53 | 14,323 | -0.03(-0.08%) |
Feb 07, 2019 | 44.86 | 44.86 | 44.34 | 44.57 | 10,669 | -0.40(-0.90%) |
Feb 06, 2019 | 45.00 | 45.00 | 44.85 | 44.97 | 61,731 | -0.02(-0.04%) |
Feb 05, 2019 | 44.80 | 44.99 | 44.80 | 44.99 | 9,119 | +0.20(+0.45%) |
Feb 04, 2019 | 44.57 | 44.79 | 44.44 | 44.79 | 9,314 | +0.14(+0.32%) |