Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.52 | 41.52 | 41.48 | 41.49 | 860 | -0.51(-1.21%) |
Apr 29, 2019 | 42.25 | 42.27 | 42.00 | 42.00 | 2,000 | -0.40(-0.95%) |
Apr 26, 2019 | 42.41 | 42.41 | 42.41 | 42.41 | 0 | -0.31(-0.74%) |
Apr 25, 2019 | 42.81 | 42.81 | 42.72 | 42.72 | 233 | -0.36(-0.82%) |
Apr 24, 2019 | 43.00 | 43.08 | 42.99 | 43.08 | 2,000 | -0.08(-0.17%) |
Apr 23, 2019 | 43.15 | 43.15 | 43.15 | 43.15 | 0 | +0.12(+0.29%) |
Apr 22, 2019 | 43.05 | 43.05 | 43.03 | 43.03 | 500 | +0.05(+0.12%) |
Apr 18, 2019 | 42.86 | 42.98 | 42.86 | 42.98 | 100 | +0.34(+0.80%) |
Apr 17, 2019 | 42.63 | 42.63 | 42.63 | 42.63 | 25 | +0.01(+0.02%) |
Apr 16, 2019 | 42.63 | 42.63 | 42.63 | 42.63 | 11 | -0.22(-0.52%) |
Apr 15, 2019 | 42.85 | 42.85 | 42.85 | 42.85 | 0 | +0.00(+0.01%) |
Apr 12, 2019 | 42.82 | 42.84 | 42.82 | 42.84 | 200 | +0.09(+0.20%) |
Apr 11, 2019 | 42.76 | 42.76 | 42.76 | 42.76 | 7 | -0.16(-0.38%) |
Apr 10, 2019 | 43.23 | 43.23 | 42.92 | 42.92 | 100 | -0.30(-0.71%) |
Apr 09, 2019 | 43.23 | 43.23 | 43.23 | 43.23 | 25 | -0.01(-0.02%) |
Apr 08, 2019 | 43.55 | 43.55 | 43.02 | 43.24 | 1,220 | -0.17(-0.39%) |
Apr 05, 2019 | 43.64 | 43.64 | 43.41 | 43.41 | 400 | -0.76(-1.71%) |
Apr 04, 2019 | 43.84 | 44.16 | 43.84 | 44.16 | 131 | +0.50(+1.15%) |
Apr 03, 2019 | 43.66 | 43.66 | 43.66 | 43.66 | 20 | +0.23(+0.53%) |
Apr 02, 2019 | 43.66 | 43.66 | 43.44 | 43.44 | 100 | -0.20(-0.47%) |
Apr 01, 2019 | 44.00 | 44.00 | 43.64 | 43.64 | 1,242 | -0.53(-1.20%) |
Mar 29, 2019 | 44.20 | 44.20 | 44.17 | 44.17 | 300 | +0.09(+0.21%) |
Mar 28, 2019 | 43.81 | 44.18 | 43.81 | 44.08 | 609 | +0.05(+0.12%) |
Mar 27, 2019 | 44.03 | 44.03 | 44.03 | 44.03 | 0 | +0.05(+0.12%) |
Mar 26, 2019 | 43.58 | 43.98 | 43.58 | 43.98 | 300 | +0.45(+1.05%) |
Mar 25, 2019 | 43.51 | 43.52 | 43.51 | 43.52 | 223 | -0.49(-1.11%) |
Mar 22, 2019 | 44.02 | 44.02 | 44.01 | 44.01 | 300 | +0.01(+0.02%) |
Mar 21, 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 28 | -0.80(-1.80%) |
Mar 20, 2019 | 44.90 | 44.90 | 44.80 | 44.80 | 100 | -0.08(-0.17%) |
Mar 19, 2019 | 44.58 | 44.90 | 44.46 | 44.88 | 3,829 | +0.30(+0.67%) |
Mar 18, 2019 | 44.09 | 44.58 | 44.09 | 44.58 | 400 | +0.88(+2.01%) |
Mar 15, 2019 | 43.78 | 44.04 | 43.70 | 43.70 | 800 | -0.52(-1.18%) |
Mar 14, 2019 | 44.00 | 44.23 | 44.00 | 44.23 | 415 | +0.18(+0.41%) |
Mar 13, 2019 | 43.89 | 44.04 | 43.89 | 44.04 | 736 | +0.60(+1.37%) |
Mar 12, 2019 | 43.32 | 43.53 | 43.19 | 43.45 | 4,621 | +0.35(+0.81%) |
Mar 11, 2019 | 42.72 | 43.10 | 42.72 | 43.10 | 125 | -0.07(-0.16%) |
Mar 08, 2019 | 43.17 | 43.17 | 43.17 | 43.17 | 0 | +0.15(+0.35%) |
Mar 07, 2019 | 43.02 | 43.02 | 43.02 | 43.02 | 101 | -0.08(-0.18%) |
Mar 06, 2019 | 43.05 | 43.09 | 43.05 | 43.09 | 100 | -0.02(-0.04%) |
Mar 05, 2019 | 43.80 | 43.80 | 43.11 | 43.11 | 897 | -0.24(-0.56%) |
Mar 04, 2019 | 44.00 | 44.00 | 43.35 | 43.35 | 730 | -0.88(-2.00%) |
Mar 01, 2019 | 43.95 | 44.23 | 43.95 | 44.23 | 100 | +0.07(+0.17%) |
Feb 28, 2019 | 44.16 | 44.16 | 44.16 | 44.16 | 55 | -0.32(-0.73%) |
Feb 27, 2019 | 44.37 | 44.55 | 44.37 | 44.49 | 200 | +0.08(+0.18%) |
Feb 26, 2019 | 44.40 | 44.40 | 44.40 | 44.40 | 0 | +0.29(+0.65%) |
Feb 25, 2019 | 44.40 | 44.40 | 44.12 | 44.12 | 330 | -0.31(-0.70%) |
Feb 22, 2019 | 44.09 | 44.43 | 44.09 | 44.43 | 1,100 | +0.29(+0.65%) |
Feb 21, 2019 | 43.98 | 44.14 | 43.98 | 44.14 | 200 | +0.66(+1.51%) |
Feb 20, 2019 | 43.34 | 43.48 | 43.34 | 43.48 | 744 | +0.47(+1.09%) |
Feb 19, 2019 | 43.09 | 43.09 | 42.98 | 43.02 | 400 | -0.06(-0.15%) |
Feb 15, 2019 | 43.06 | 43.08 | 43.06 | 43.08 | 100 | +0.20(+0.48%) |
Feb 14, 2019 | 42.88 | 42.88 | 42.88 | 42.88 | 55 | -0.33(-0.76%) |
Feb 13, 2019 | 43.44 | 43.44 | 43.20 | 43.20 | 100 | +0.16(+0.38%) |
Feb 12, 2019 | 43.38 | 43.38 | 43.04 | 43.04 | 415 | -0.57(-1.31%) |
Feb 11, 2019 | 43.07 | 43.61 | 43.07 | 43.61 | 210 | +0.02(+0.05%) |
Feb 08, 2019 | 43.58 | 43.59 | 43.58 | 43.59 | 200 | -0.33(-0.75%) |
Feb 07, 2019 | 43.98 | 43.98 | 43.92 | 43.92 | 110 | -0.34(-0.77%) |
Feb 06, 2019 | 44.36 | 44.36 | 44.26 | 44.26 | 1,486 | -0.47(-1.05%) |
Feb 05, 2019 | 44.71 | 44.73 | 44.71 | 44.73 | 165 | +0.12(+0.28%) |
Feb 04, 2019 | 44.13 | 44.60 | 44.13 | 44.60 | 575 | +0.98(+2.25%) |