Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.02 | 49.02 | 48.98 | 48.98 | 325 | -0.67(-1.36%) |
Apr 29, 2019 | 49.66 | 49.66 | 49.66 | 49.66 | 3 | -0.14(-0.29%) |
Apr 26, 2019 | 49.58 | 49.80 | 49.58 | 49.80 | 300 | +0.46(+0.93%) |
Apr 25, 2019 | 49.25 | 49.43 | 49.25 | 49.34 | 340 | -0.45(-0.91%) |
Apr 24, 2019 | 49.73 | 49.80 | 49.73 | 49.80 | 656 | +0.09(+0.17%) |
Apr 23, 2019 | 49.32 | 50.08 | 49.32 | 49.71 | 1,500 | -1.05(-2.06%) |
Apr 22, 2019 | 50.80 | 50.80 | 50.76 | 50.76 | 175 | +0.05(+0.10%) |
Apr 18, 2019 | 50.83 | 50.83 | 50.71 | 50.71 | 100 | -0.70(-1.36%) |
Apr 17, 2019 | 52.88 | 52.88 | 51.41 | 51.41 | 1,154 | -0.33(-0.65%) |
Apr 16, 2019 | 51.61 | 51.74 | 51.61 | 51.74 | 520 | -0.24(-0.45%) |
Apr 15, 2019 | 51.98 | 51.98 | 51.98 | 51.98 | 103 | -0.22(-0.42%) |
Apr 12, 2019 | 52.00 | 52.20 | 51.99 | 52.20 | 2,900 | +0.26(+0.50%) |
Apr 11, 2019 | 51.84 | 51.94 | 51.84 | 51.94 | 777 | -0.81(-1.55%) |
Apr 10, 2019 | 53.05 | 53.05 | 52.75 | 52.75 | 350 | -0.16(-0.29%) |
Apr 09, 2019 | 53.24 | 53.24 | 52.91 | 52.91 | 156 | +0.10(+0.19%) |
Apr 08, 2019 | 53.19 | 53.19 | 52.80 | 52.80 | 360 | +0.36(+0.68%) |
Apr 05, 2019 | 52.63 | 52.63 | 52.45 | 52.45 | 400 | -0.29(-0.56%) |
Apr 04, 2019 | 52.40 | 52.74 | 52.29 | 52.74 | 477 | -0.72(-1.35%) |
Apr 03, 2019 | 53.56 | 53.56 | 53.46 | 53.46 | 975 | +0.87(+1.64%) |
Apr 02, 2019 | 52.43 | 52.59 | 52.28 | 52.59 | 606 | +0.16(+0.30%) |
Apr 01, 2019 | 52.66 | 53.17 | 52.39 | 52.44 | 3,407 | +0.39(+0.74%) |
Mar 29, 2019 | 52.28 | 52.58 | 52.05 | 52.05 | 1,300 | +0.45(+0.88%) |
Mar 28, 2019 | 51.54 | 51.59 | 51.54 | 51.59 | 311 | -0.66(-1.26%) |
Mar 27, 2019 | 52.37 | 52.37 | 52.25 | 52.25 | 987 | -0.17(-0.32%) |
Mar 26, 2019 | 52.45 | 52.45 | 52.42 | 52.42 | 412 | +0.55(+1.07%) |
Mar 25, 2019 | 51.80 | 51.87 | 51.74 | 51.87 | 1,430 | -0.13(-0.25%) |
Mar 22, 2019 | 52.11 | 52.12 | 52.00 | 52.00 | 1,500 | -0.12(-0.24%) |
Mar 21, 2019 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | -1.23(-2.31%) |
Mar 20, 2019 | 53.45 | 53.45 | 53.35 | 53.35 | 132 | +0.71(+1.35%) |
Mar 19, 2019 | 53.15 | 53.17 | 52.57 | 52.65 | 800 | +0.45(+0.85%) |
Mar 18, 2019 | 52.05 | 52.21 | 51.98 | 52.20 | 761 | +0.40(+0.78%) |
Mar 15, 2019 | 51.82 | 51.91 | 51.80 | 51.80 | 200 | +0.17(+0.33%) |
Mar 14, 2019 | 52.11 | 52.31 | 51.63 | 51.63 | 1,392 | -1.14(-2.16%) |
Mar 13, 2019 | 52.70 | 52.77 | 52.70 | 52.77 | 827 | +0.23(+0.45%) |
Mar 12, 2019 | 52.88 | 52.88 | 52.54 | 52.54 | 2,106 | +0.91(+1.75%) |
Mar 11, 2019 | 51.63 | 51.63 | 51.63 | 51.63 | 97 | -0.76(-1.46%) |
Mar 08, 2019 | 52.57 | 52.57 | 52.40 | 52.40 | 200 | -0.54(-1.03%) |
Mar 07, 2019 | 52.75 | 52.94 | 52.75 | 52.94 | 461 | -1.61(-2.96%) |
Mar 06, 2019 | 54.64 | 54.64 | 54.42 | 54.55 | 1,174 | -0.17(-0.31%) |
Mar 05, 2019 | 54.92 | 54.92 | 54.55 | 54.73 | 4,258 | +1.54(+2.90%) |
Mar 04, 2019 | 53.22 | 53.22 | 53.18 | 53.18 | 559 | +0.40(+0.75%) |
Mar 01, 2019 | 52.72 | 52.79 | 52.72 | 52.79 | 100 | +0.49(+0.93%) |
Feb 28, 2019 | 52.60 | 52.60 | 52.30 | 52.30 | 1,157 | +0.03(+0.06%) |
Feb 27, 2019 | 52.10 | 52.35 | 52.07 | 52.27 | 2,942 | +0.51(+0.99%) |
Feb 26, 2019 | 51.76 | 51.76 | 51.76 | 51.76 | 54 | -0.12(-0.23%) |
Feb 25, 2019 | 52.11 | 52.11 | 51.88 | 51.88 | 364 | -0.35(-0.67%) |
Feb 22, 2019 | 52.47 | 52.47 | 52.23 | 52.23 | 500 | +0.56(+1.09%) |
Feb 21, 2019 | 51.67 | 51.67 | 51.67 | 51.67 | 95 | -0.18(-0.34%) |
Feb 20, 2019 | 51.73 | 51.88 | 51.73 | 51.84 | 720 | +1.02(+2.01%) |
Feb 19, 2019 | 50.83 | 50.83 | 50.83 | 50.83 | 239 | +0.80(+1.59%) |
Feb 15, 2019 | 49.10 | 50.42 | 49.10 | 50.03 | 1,200 | +1.25(+2.55%) |
Feb 14, 2019 | 49.00 | 49.00 | 48.78 | 48.78 | 592 | -0.92(-1.85%) |
Feb 13, 2019 | 49.59 | 49.77 | 49.48 | 49.70 | 855 | +0.20(+0.41%) |
Feb 12, 2019 | 49.89 | 49.89 | 49.00 | 49.50 | 1,477 | -0.49(-0.98%) |
Feb 11, 2019 | 49.93 | 50.06 | 49.93 | 49.99 | 2,515 | -0.40(-0.79%) |
Feb 08, 2019 | 51.00 | 51.00 | 50.29 | 50.40 | 1,700 | -1.38(-2.66%) |
Feb 07, 2019 | 52.02 | 52.22 | 51.70 | 51.77 | 2,684 | +0.12(+0.24%) |
Feb 06, 2019 | 52.00 | 52.00 | 51.65 | 51.65 | 5,216 | -1.13(-2.14%) |
Feb 05, 2019 | 53.00 | 53.00 | 51.90 | 52.78 | 33,379 | -0.63(-1.18%) |
Feb 04, 2019 | 51.80 | 53.41 | 51.43 | 53.41 | 10,821 | +2.36(+4.61%) |