Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.34 | 49.34 | 48.96 | 48.96 | 719 | -0.42(-0.86%) |
Apr 29, 2019 | 49.38 | 49.38 | 49.38 | 49.38 | 0 | +0.47(+0.97%) |
Apr 26, 2019 | 48.91 | 48.91 | 48.91 | 48.91 | 0 | +0.89(+1.85%) |
Apr 25, 2019 | 48.03 | 48.03 | 48.03 | 48.03 | 0 | -0.78(-1.61%) |
Apr 24, 2019 | 48.81 | 48.81 | 48.81 | 48.81 | 0 | +0.26(+0.53%) |
Apr 23, 2019 | 47.70 | 48.55 | 47.70 | 48.55 | 240 | +1.48(+3.15%) |
Apr 22, 2019 | 46.88 | 47.07 | 46.88 | 47.07 | 101 | -0.28(-0.59%) |
Apr 18, 2019 | 47.57 | 47.57 | 46.86 | 47.35 | 808 | -0.19(-0.41%) |
Apr 17, 2019 | 47.81 | 47.81 | 47.54 | 47.54 | 304 | -0.90(-1.86%) |
Apr 16, 2019 | 48.40 | 48.58 | 48.40 | 48.44 | 555 | +0.22(+0.47%) |
Apr 15, 2019 | 48.87 | 48.87 | 48.08 | 48.22 | 323 | -0.38(-0.79%) |
Apr 12, 2019 | 48.57 | 48.60 | 48.57 | 48.60 | 404 | +0.35(+0.74%) |
Apr 11, 2019 | 48.36 | 48.36 | 48.24 | 48.24 | 217 | -0.05(-0.11%) |
Apr 10, 2019 | 47.78 | 48.30 | 47.78 | 48.30 | 118 | +1.16(+2.47%) |
Apr 09, 2019 | 47.98 | 47.98 | 47.13 | 47.13 | 210 | -1.12(-2.31%) |
Apr 08, 2019 | 48.14 | 48.27 | 48.14 | 48.25 | 518 | -0.21(-0.43%) |
Apr 05, 2019 | 47.99 | 48.46 | 47.99 | 48.46 | 202 | +0.91(+1.91%) |
Apr 04, 2019 | 47.45 | 47.55 | 47.45 | 47.55 | 101 | +0.35(+0.75%) |
Apr 03, 2019 | 47.62 | 47.62 | 47.20 | 47.20 | 396 | +0.48(+1.03%) |
Apr 02, 2019 | 46.72 | 46.72 | 46.72 | 46.72 | 0 | -0.16(-0.33%) |
Apr 01, 2019 | 46.76 | 46.87 | 46.75 | 46.87 | 833 | +0.96(+2.09%) |
Mar 29, 2019 | 46.40 | 46.40 | 45.66 | 45.91 | 303 | +0.28(+0.62%) |
Mar 28, 2019 | 45.63 | 45.63 | 45.63 | 45.63 | 70 | +0.78(+1.75%) |
Mar 27, 2019 | 44.95 | 45.20 | 44.85 | 44.85 | 303 | -0.29(-0.64%) |
Mar 26, 2019 | 45.27 | 45.30 | 45.14 | 45.14 | 444 | +0.80(+1.81%) |
Mar 25, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 82 | +0.36(+0.82%) |
Mar 22, 2019 | 45.86 | 45.86 | 43.97 | 43.97 | 1,313 | -3.37(-7.13%) |
Mar 21, 2019 | 47.40 | 47.40 | 47.35 | 47.35 | 155 | +1.11(+2.39%) |
Mar 20, 2019 | 46.44 | 46.44 | 45.77 | 46.24 | 1,042 | -0.62(-1.33%) |
Mar 19, 2019 | 47.50 | 47.50 | 46.86 | 46.86 | 101 | -0.57(-1.20%) |
Mar 18, 2019 | 47.58 | 47.58 | 47.18 | 47.43 | 545 | +0.73(+1.56%) |
Mar 15, 2019 | 47.10 | 47.10 | 46.71 | 46.71 | 101 | +0.15(+0.32%) |
Mar 14, 2019 | 46.72 | 46.72 | 46.56 | 46.56 | 112 | -0.42(-0.89%) |
Mar 13, 2019 | 46.98 | 46.98 | 46.98 | 46.98 | 6 | +0.46(+0.98%) |
Mar 12, 2019 | 46.51 | 46.52 | 46.51 | 46.52 | 101 | +0.06(+0.13%) |
Mar 11, 2019 | 45.80 | 46.46 | 45.78 | 46.46 | 1,040 | +1.48(+3.30%) |
Mar 08, 2019 | 44.97 | 44.97 | 44.97 | 44.97 | 101 | -0.09(-0.20%) |
Mar 07, 2019 | 45.30 | 45.57 | 45.06 | 45.06 | 833 | -0.83(-1.82%) |
Mar 06, 2019 | 46.62 | 46.62 | 45.90 | 45.90 | 101 | -1.92(-4.02%) |
Mar 05, 2019 | 47.82 | 47.82 | 47.82 | 47.82 | 0 | -0.33(-0.68%) |
Mar 04, 2019 | 47.76 | 48.17 | 47.74 | 48.15 | 919 | -0.92(-1.87%) |
Mar 01, 2019 | 49.01 | 49.06 | 49.01 | 49.06 | 505 | +0.80(+1.65%) |
Feb 28, 2019 | 48.18 | 48.53 | 48.18 | 48.26 | 315 | -0.20(-0.42%) |
Feb 27, 2019 | 48.12 | 48.47 | 47.99 | 48.47 | 2,834 | +0.04(+0.09%) |
Feb 26, 2019 | 48.43 | 48.43 | 48.43 | 48.43 | 83 | -0.66(-1.34%) |
Feb 25, 2019 | 49.08 | 49.08 | 49.08 | 49.08 | 85 | +0.06(+0.12%) |
Feb 22, 2019 | 48.49 | 49.02 | 48.49 | 49.02 | 202 | +0.83(+1.71%) |
Feb 21, 2019 | 48.25 | 48.33 | 48.20 | 48.20 | 709 | -0.34(-0.70%) |
Feb 20, 2019 | 48.44 | 48.68 | 48.44 | 48.54 | 558 | +0.38(+0.79%) |
Feb 19, 2019 | 47.58 | 48.16 | 47.58 | 48.16 | 351 | +0.42(+0.88%) |
Feb 15, 2019 | 47.13 | 47.74 | 47.13 | 47.74 | 707 | +1.31(+2.82%) |
Feb 14, 2019 | 46.41 | 46.43 | 46.38 | 46.43 | 656 | +0.22(+0.47%) |
Feb 13, 2019 | 46.31 | 46.31 | 46.21 | 46.21 | 373 | +0.31(+0.69%) |
Feb 12, 2019 | 45.73 | 45.98 | 45.73 | 45.90 | 552 | +1.12(+2.50%) |
Feb 11, 2019 | 44.09 | 44.78 | 44.09 | 44.78 | 211 | +0.76(+1.73%) |
Feb 08, 2019 | 43.87 | 44.02 | 43.87 | 44.02 | 2,021 | -0.01(-0.02%) |
Feb 07, 2019 | 44.02 | 44.02 | 44.02 | 44.02 | 50 | -0.73(-1.62%) |
Feb 06, 2019 | 44.91 | 44.91 | 44.75 | 44.75 | 1,010 | -0.10(-0.22%) |
Feb 05, 2019 | 45.12 | 45.12 | 44.85 | 44.85 | 1,345 | +0.18(+0.41%) |
Feb 04, 2019 | 44.01 | 44.66 | 44.01 | 44.66 | 103 | +0.82(+1.86%) |