Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 0 | -0.07(-0.16%) |
Apr 29, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 155 | +0.04(+0.09%) |
Apr 26, 2019 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | +0.22(+0.49%) |
Apr 25, 2019 | 44.68 | 44.78 | 44.68 | 44.69 | 344 | -0.46(-1.02%) |
Apr 24, 2019 | 45.15 | 45.15 | 45.15 | 45.15 | 10 | +0.11(+0.24%) |
Apr 23, 2019 | 44.81 | 45.04 | 44.81 | 45.04 | 596 | -0.27(-0.59%) |
Apr 22, 2019 | 45.30 | 45.30 | 45.30 | 45.30 | 0 | -0.13(-0.28%) |
Apr 18, 2019 | 45.43 | 45.43 | 45.43 | 45.43 | 100 | -0.37(-0.81%) |
Apr 17, 2019 | 45.80 | 45.80 | 45.80 | 45.80 | 34 | +0.13(+0.29%) |
Apr 16, 2019 | 45.67 | 45.67 | 45.67 | 45.67 | 88 | -0.33(-0.72%) |
Apr 15, 2019 | 45.99 | 46.00 | 45.99 | 46.00 | 249 | -0.13(-0.29%) |
Apr 12, 2019 | 46.13 | 46.13 | 46.13 | 46.13 | 0 | +0.50(+1.09%) |
Apr 11, 2019 | 45.63 | 45.63 | 45.63 | 45.63 | 0 | -0.34(-0.74%) |
Apr 10, 2019 | 45.98 | 45.98 | 45.98 | 45.98 | 36 | -0.08(-0.17%) |
Apr 09, 2019 | 46.05 | 46.05 | 46.05 | 46.05 | 61 | -0.13(-0.28%) |
Apr 08, 2019 | 46.18 | 46.18 | 46.18 | 46.18 | 41 | +0.09(+0.19%) |
Apr 05, 2019 | 46.10 | 46.10 | 46.10 | 46.10 | 100 | -0.28(-0.60%) |
Apr 04, 2019 | 46.14 | 46.40 | 46.14 | 46.37 | 1,232 | -0.18(-0.39%) |
Apr 03, 2019 | 46.48 | 46.56 | 46.35 | 46.56 | 202 | +0.58(+1.26%) |
Apr 02, 2019 | 45.98 | 45.98 | 45.98 | 45.98 | 59 | -0.21(-0.46%) |
Apr 01, 2019 | 46.56 | 46.56 | 46.19 | 46.19 | 386 | -0.12(-0.26%) |
Mar 29, 2019 | 46.31 | 46.31 | 46.31 | 46.31 | 100 | +0.57(+1.24%) |
Mar 28, 2019 | 45.70 | 45.74 | 45.70 | 45.74 | 536 | -0.03(-0.07%) |
Mar 27, 2019 | 45.74 | 45.77 | 45.74 | 45.77 | 100 | +0.03(+0.07%) |
Mar 26, 2019 | 45.41 | 45.74 | 45.41 | 45.74 | 100 | +0.37(+0.81%) |
Mar 25, 2019 | 45.17 | 45.37 | 45.17 | 45.37 | 416 | -0.06(-0.13%) |
Mar 22, 2019 | 45.29 | 45.43 | 45.29 | 45.43 | 100 | -0.44(-0.96%) |
Mar 21, 2019 | 46.09 | 46.09 | 45.87 | 45.87 | 100 | -0.64(-1.38%) |
Mar 20, 2019 | 46.35 | 46.51 | 46.35 | 46.51 | 200 | +0.37(+0.80%) |
Mar 19, 2019 | 46.03 | 46.14 | 46.03 | 46.14 | 100 | +0.32(+0.69%) |
Mar 18, 2019 | 45.56 | 45.83 | 45.56 | 45.83 | 140 | +0.26(+0.56%) |
Mar 15, 2019 | 45.55 | 45.57 | 45.53 | 45.57 | 800 | -0.08(-0.17%) |
Mar 14, 2019 | 45.47 | 45.64 | 45.47 | 45.64 | 100 | -0.42(-0.91%) |
Mar 13, 2019 | 45.83 | 46.06 | 45.83 | 46.06 | 212 | +0.15(+0.32%) |
Mar 12, 2019 | 46.02 | 46.02 | 45.88 | 45.92 | 701 | +0.68(+1.51%) |
Mar 11, 2019 | 45.06 | 45.24 | 45.06 | 45.24 | 1,756 | +0.01(+0.03%) |
Mar 08, 2019 | 45.23 | 45.23 | 45.23 | 45.23 | 100 | -0.17(-0.38%) |
Mar 07, 2019 | 45.27 | 45.42 | 45.27 | 45.40 | 900 | -0.49(-1.07%) |
Mar 06, 2019 | 45.89 | 45.89 | 45.89 | 45.89 | 0 | -0.12(-0.27%) |
Mar 05, 2019 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | +0.46(+1.02%) |
Mar 04, 2019 | 45.55 | 45.55 | 45.55 | 45.55 | 0 | -0.35(-0.76%) |
Mar 01, 2019 | 45.90 | 45.90 | 45.90 | 45.90 | 100 | +0.04(+0.09%) |
Feb 28, 2019 | 45.86 | 45.86 | 45.86 | 45.86 | 43 | -0.20(-0.43%) |
Feb 27, 2019 | 46.06 | 46.06 | 46.06 | 46.06 | 0 | +0.23(+0.50%) |
Feb 26, 2019 | 45.83 | 45.83 | 45.83 | 45.83 | 0 | +0.14(+0.32%) |
Feb 25, 2019 | 45.68 | 45.68 | 45.68 | 45.68 | 40 | -0.16(-0.34%) |
Feb 22, 2019 | 45.78 | 45.84 | 45.78 | 45.84 | 5,000 | +0.65(+1.43%) |
Feb 21, 2019 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | -0.07(-0.15%) |
Feb 20, 2019 | 45.26 | 45.26 | 45.26 | 45.26 | 82 | +0.45(+1.01%) |
Feb 19, 2019 | 44.81 | 44.81 | 44.81 | 44.81 | 31 | +0.86(+1.97%) |
Feb 15, 2019 | 43.82 | 43.95 | 43.73 | 43.95 | 5,200 | +0.55(+1.28%) |
Feb 14, 2019 | 43.39 | 43.39 | 43.39 | 43.39 | 99 | -0.31(-0.70%) |
Feb 13, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | +0.08(+0.19%) |
Feb 12, 2019 | 43.54 | 43.62 | 43.54 | 43.62 | 301 | -0.41(-0.92%) |
Feb 11, 2019 | 44.01 | 44.02 | 44.01 | 44.02 | 236 | -0.35(-0.78%) |
Feb 08, 2019 | 44.66 | 44.66 | 44.36 | 44.37 | 600 | -0.52(-1.15%) |
Feb 07, 2019 | 44.89 | 44.89 | 44.89 | 44.89 | 30 | -0.01(-0.02%) |
Feb 06, 2019 | 44.89 | 44.89 | 44.89 | 44.89 | 61 | -0.19(-0.42%) |
Feb 05, 2019 | 45.08 | 45.08 | 45.08 | 45.08 | 0 | -0.17(-0.38%) |
Feb 04, 2019 | 45.21 | 45.37 | 45.21 | 45.26 | 698 | +0.82(+1.83%) |
Feb 01, 2019 | 44.46 | 44.46 | 44.37 | 44.44 | 400 | +0.04(+0.09%) |
Jan 31, 2019 | 44.40 | 44.40 | 44.40 | 44.40 | 71 | +0.29(+0.66%) |
Jan 30, 2019 | 44.16 | 44.18 | 44.11 | 44.11 | 3,531 | +0.66(+1.52%) |
Jan 29, 2019 | 43.65 | 43.65 | 43.45 | 43.45 | 627 | +0.36(+0.84%) |
Jan 28, 2019 | 43.09 | 43.09 | 43.08 | 43.08 | 233 | -0.48(-1.09%) |
Jan 25, 2019 | 43.56 | 43.56 | 43.56 | 43.56 | 100 | +0.91(+2.14%) |
Jan 24, 2019 | 42.85 | 42.85 | 42.65 | 42.65 | 155 | -0.05(-0.11%) |
Jan 23, 2019 | 42.99 | 42.99 | 42.69 | 42.69 | 100 | +0.11(+0.27%) |
Jan 22, 2019 | 42.60 | 42.60 | 42.44 | 42.58 | 521 | -0.34(-0.79%) |
Jan 18, 2019 | 42.93 | 42.93 | 42.92 | 42.92 | 200 | +0.42(+0.98%) |
Jan 17, 2019 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.32(+0.75%) |
Jan 16, 2019 | 42.10 | 42.19 | 42.10 | 42.19 | 135 | +0.23(+0.54%) |
Jan 15, 2019 | 41.96 | 41.96 | 41.96 | 41.96 | 54 | +0.60(+1.46%) |
Jan 14, 2019 | 41.51 | 41.58 | 41.35 | 41.36 | 703 | -0.50(-1.20%) |
Jan 11, 2019 | 41.94 | 41.94 | 41.84 | 41.86 | 400 | +0.29(+0.70%) |
Jan 10, 2019 | 41.52 | 41.61 | 41.52 | 41.57 | 201 | -0.24(-0.58%) |
Jan 09, 2019 | 41.69 | 41.93 | 41.69 | 41.81 | 1,301 | +0.03(+0.07%) |
Jan 08, 2019 | 41.69 | 41.78 | 41.69 | 41.78 | 678 | -0.01(-0.03%) |
Jan 07, 2019 | 41.78 | 41.79 | 41.78 | 41.79 | 125 | +0.09(+0.22%) |
Jan 04, 2019 | 41.51 | 41.71 | 41.51 | 41.70 | 900 | +0.86(+2.10%) |
Jan 03, 2019 | 40.38 | 40.84 | 40.38 | 40.84 | 130 | +0.25(+0.61%) |
Jan 02, 2019 | 40.59 | 40.59 | 40.59 | 40.59 | 0 | -0.56(-1.36%) |
Dec 31, 2018 | 41.38 | 41.38 | 41.15 | 41.15 | 100 | -0.29(-0.70%) |
Dec 28, 2018 | 41.83 | 41.83 | 41.44 | 41.44 | 800 | -0.22(-0.52%) |
Dec 27, 2018 | 41.60 | 41.66 | 41.45 | 41.66 | 501 | -0.21(-0.50%) |
Dec 26, 2018 | 41.86 | 41.86 | 41.86 | 41.86 | 0 | -0.05(-0.12%) |
Dec 24, 2018 | 41.91 | 41.91 | 41.91 | 41.91 | 0 | -0.01(-0.02%) |
Dec 21, 2018 | 42.11 | 42.18 | 41.92 | 41.92 | 200 | -0.46(-1.07%) |
Dec 20, 2018 | 42.38 | 42.38 | 42.38 | 42.38 | 61 | +0.33(+0.78%) |
Dec 19, 2018 | 42.24 | 42.24 | 42.00 | 42.05 | 1,650 | +0.08(+0.19%) |
Dec 18, 2018 | 42.52 | 42.52 | 41.97 | 41.97 | 115 | -0.79(-1.84%) |
Dec 17, 2018 | 42.79 | 42.79 | 42.76 | 42.76 | 132 | -0.04(-0.10%) |
Dec 14, 2018 | 42.91 | 42.91 | 42.80 | 42.80 | 400 | -0.07(-0.17%) |
Dec 13, 2018 | 42.88 | 42.88 | 42.88 | 42.88 | 21 | +0.09(+0.21%) |
Dec 12, 2018 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | -0.11(-0.26%) |
Dec 11, 2018 | 42.90 | 42.90 | 42.90 | 42.90 | 80 | +0.20(+0.47%) |
Dec 10, 2018 | 42.72 | 42.72 | 42.70 | 42.70 | 128 | -0.18(-0.42%) |
Dec 07, 2018 | 42.88 | 42.88 | 42.88 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 42.74 | 42.88 | 42.74 | 42.88 | 599 | -1.13(-2.57%) |
Dec 04, 2018 | 44.01 | 44.01 | 44.01 | 44.01 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 44.01 | 44.01 | 44.01 | 44.01 | 135 | +1.12(+2.61%) |
Nov 30, 2018 | 42.89 | 42.89 | 42.89 | 42.89 | 500 | -0.03(-0.07%) |
Nov 29, 2018 | 43.08 | 43.08 | 42.92 | 42.92 | 1,333 | +0.16(+0.37%) |
Nov 28, 2018 | 42.76 | 42.76 | 42.76 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 143 | +0.00(+0.00%) |
Nov 26, 2018 | 43.25 | 43.25 | 42.76 | 42.76 | 245 | -0.20(-0.47%) |
Nov 23, 2018 | 42.96 | 42.96 | 42.96 | 42.96 | 400 | -0.30(-0.69%) |
Nov 21, 2018 | 43.26 | 43.26 | 43.26 | 0 | +0.18(+0.42%) | |
Nov 20, 2018 | 43.08 | 43.08 | 43.08 | 43.08 | 100 | +0.00(+0.00%) |
Nov 19, 2018 | 0 | +0.00(+0.00%) |