Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.58 | 45.58 | 45.45 | 45.45 | 303 | +0.02(+0.03%) |
Apr 26, 2019 | 45.43 | 45.43 | 45.43 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 45.65 | 45.65 | 45.43 | 172 | -0.22(-0.47%) | |
Apr 24, 2019 | 45.80 | 45.80 | 45.65 | 45.65 | 296 | -0.60(-1.30%) |
Apr 22, 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 100 | +0.52(+1.15%) |
Apr 16, 2019 | 45.73 | 45.73 | 45.73 | 0 | +0.39(+0.85%) | |
Apr 15, 2019 | 45.34 | 45.34 | 45.34 | 40 | +0.00(+0.00%) | |
Apr 12, 2019 | 45.34 | 45.34 | 45.34 | 45.34 | 200 | +1.07(+2.41%) |
Apr 11, 2019 | 44.27 | 44.27 | 44.27 | 321 | -3.38(-7.09%) | |
Apr 09, 2019 | 47.65 | 47.65 | 47.65 | 0 | -0.00(-0.00%) | |
Apr 08, 2019 | 47.65 | 47.65 | 47.65 | 30 | +0.00(+0.00%) | |
Apr 05, 2019 | 47.65 | 47.65 | 47.65 | 47.65 | 800 | -0.25(-0.52%) |
Apr 04, 2019 | 47.90 | 47.90 | 47.90 | 47.90 | 2,424 | +2.05(+4.47%) |
Apr 02, 2019 | 45.85 | 45.85 | 45.85 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 45.85 | 45.85 | 45.85 | 45.85 | 129 | +0.37(+0.82%) |
Mar 29, 2019 | 45.48 | 45.48 | 45.48 | 45.48 | 311,900 | -1.81(-3.84%) |
Mar 28, 2019 | 47.29 | 47.29 | 47.29 | 85 | +0.00(+0.00%) | |
Mar 26, 2019 | 47.29 | 47.29 | 47.29 | 0 | -1.41(-2.90%) | |
Mar 21, 2019 | 48.70 | 48.70 | 48.70 | 0 | -0.25(-0.51%) | |
Mar 20, 2019 | 48.95 | 48.95 | 48.95 | 48.95 | 100 | +0.86(+1.79%) |
Mar 19, 2019 | 48.09 | 48.09 | 48.09 | 53 | +0.00(+0.00%) | |
Mar 18, 2019 | 48.45 | 48.45 | 48.09 | 48.09 | 350 | +0.80(+1.70%) |
Mar 14, 2019 | 47.29 | 47.29 | 47.29 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 47.29 | 47.29 | 47.29 | 47.29 | 11,602 | +0.39(+0.83%) |
Mar 11, 2019 | 46.90 | 46.90 | 46.90 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 46.73 | 46.90 | 46.73 | 46.90 | 1,200 | -0.35(-0.74%) |
Mar 07, 2019 | 47.25 | 47.25 | 47.25 | 95 | +0.00(+0.00%) | |
Mar 06, 2019 | 47.39 | 47.39 | 47.25 | 47.25 | 361 | -0.20(-0.42%) |
Mar 05, 2019 | 47.55 | 47.55 | 47.30 | 47.45 | 561 | -0.20(-0.42%) |
Mar 04, 2019 | 47.65 | 47.65 | 47.65 | 47.65 | 143 | -0.41(-0.85%) |
Mar 01, 2019 | 48.06 | 48.06 | 48.06 | 48 | +0.00(+0.00%) | |
Feb 28, 2019 | 48.06 | 48.06 | 48.06 | 48.06 | 872 | -0.04(-0.09%) |
Feb 27, 2019 | 48.10 | 48.10 | 48.10 | 48.10 | 1,229 | -0.40(-0.82%) |
Feb 25, 2019 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) | |
Feb 21, 2019 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) | |
Feb 20, 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 512 | +0.66(+1.38%) |
Feb 19, 2019 | 47.84 | 47.84 | 47.84 | 47.84 | 243 | -0.16(-0.33%) |
Feb 14, 2019 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 150 | +0.49(+1.03%) |
Feb 12, 2019 | 47.50 | 47.50 | 47.51 | 484 | +0.01(+0.02%) | |
Feb 11, 2019 | 47.45 | 47.59 | 47.45 | 47.50 | 1,022 | -0.55(-1.14%) |
Feb 08, 2019 | 48.05 | 48.05 | 48.05 | 48.05 | 200 | -0.11(-0.23%) |
Feb 07, 2019 | 47.84 | 48.16 | 47.83 | 48.16 | 179,777 | +1.41(+3.02%) |
Feb 06, 2019 | 46.88 | 46.88 | 46.75 | 46.75 | 811 | +1.10(+2.41%) |
Feb 05, 2019 | 45.65 | 45.65 | 45.65 | 112 | +0.00(+0.00%) |