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%) |