Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.97 | 44.98 | 44.70 | 44.97 | 15,018 | +0.05(+0.11%) |
Apr 29, 2019 | 45.01 | 45.03 | 44.91 | 44.92 | 9,250 | +0.02(+0.06%) |
Apr 26, 2019 | 44.80 | 44.95 | 44.77 | 44.90 | 12,349 | +0.09(+0.20%) |
Apr 25, 2019 | 44.80 | 44.87 | 44.69 | 44.80 | 11,136 | -0.23(-0.50%) |
Apr 24, 2019 | 45.36 | 45.36 | 44.89 | 45.03 | 8,758 | -0.49(-1.08%) |
Apr 23, 2019 | 45.33 | 45.61 | 45.33 | 45.52 | 8,130 | -0.04(-0.09%) |
Apr 22, 2019 | 45.53 | 45.67 | 45.53 | 45.56 | 10,282 | -0.33(-0.73%) |
Apr 18, 2019 | 45.86 | 45.90 | 45.65 | 45.90 | 7,553 | -0.07(-0.15%) |
Apr 17, 2019 | 46.14 | 46.14 | 45.89 | 45.96 | 19,629 | +0.13(+0.27%) |
Apr 16, 2019 | 45.73 | 45.91 | 45.73 | 45.84 | 15,122 | +0.25(+0.55%) |
Apr 15, 2019 | 45.70 | 45.70 | 45.52 | 45.59 | 12,472 | -0.23(-0.49%) |
Apr 12, 2019 | 45.96 | 45.96 | 45.81 | 45.81 | 17,984 | +0.31(+0.68%) |
Apr 11, 2019 | 45.68 | 45.68 | 45.38 | 45.51 | 7,215 | -0.48(-1.03%) |
Apr 10, 2019 | 45.85 | 46.01 | 45.85 | 45.98 | 22,505 | +0.20(+0.44%) |
Apr 09, 2019 | 45.75 | 45.83 | 45.67 | 45.78 | 25,733 | +0.05(+0.11%) |
Apr 08, 2019 | 45.53 | 45.81 | 45.53 | 45.73 | 16,194 | -0.13(-0.27%) |
Apr 05, 2019 | 45.76 | 45.86 | 45.74 | 45.86 | 14,027 | +0.30(+0.66%) |
Apr 04, 2019 | 45.18 | 45.61 | 45.18 | 45.56 | 11,920 | +0.34(+0.76%) |
Apr 03, 2019 | 45.28 | 45.58 | 45.21 | 45.21 | 34,959 | +0.16(+0.35%) |
Apr 02, 2019 | 45.15 | 45.15 | 44.91 | 45.06 | 40,622 | +0.01(+0.02%) |
Apr 01, 2019 | 44.95 | 45.05 | 44.83 | 45.05 | 28,431 | +0.75(+1.68%) |
Mar 29, 2019 | 44.22 | 44.36 | 44.16 | 44.30 | 38,966 | +0.21(+0.48%) |
Mar 28, 2019 | 43.92 | 44.12 | 43.76 | 44.09 | 41,989 | +0.31(+0.70%) |
Mar 27, 2019 | 44.09 | 44.12 | 43.72 | 43.78 | 93,705 | -0.46(-1.05%) |
Mar 26, 2019 | 44.24 | 44.41 | 44.20 | 44.25 | 28,510 | -0.18(-0.39%) |
Mar 25, 2019 | 43.95 | 44.42 | 43.95 | 44.42 | 18,393 | +0.43(+0.97%) |
Mar 22, 2019 | 44.75 | 44.75 | 44.00 | 44.00 | 14,747 | -1.25(-2.76%) |
Mar 21, 2019 | 45.10 | 45.32 | 44.97 | 45.25 | 863,455 | -0.01(-0.02%) |
Mar 20, 2019 | 44.91 | 45.55 | 44.76 | 45.26 | 48,321 | +0.23(+0.52%) |
Mar 19, 2019 | 45.11 | 45.29 | 45.02 | 45.02 | 16,609 | -0.08(-0.17%) |
Mar 18, 2019 | 45.06 | 45.16 | 44.97 | 45.10 | 15,506 | +0.33(+0.74%) |
Mar 15, 2019 | 44.50 | 44.84 | 44.50 | 44.76 | 43,762 | +0.52(+1.17%) |
Mar 14, 2019 | 44.36 | 44.36 | 44.16 | 44.25 | 17,064 | -0.19(-0.42%) |
Mar 13, 2019 | 44.51 | 44.58 | 44.36 | 44.43 | 52,985 | +0.03(+0.07%) |
Mar 12, 2019 | 44.48 | 44.51 | 44.29 | 44.40 | 8,008 | +0.21(+0.48%) |
Mar 11, 2019 | 44.12 | 44.27 | 44.11 | 44.19 | 31,415 | +0.86(+1.98%) |
Mar 08, 2019 | 43.46 | 43.56 | 43.33 | 43.33 | 24,112 | -0.58(-1.31%) |
Mar 07, 2019 | 44.43 | 44.43 | 43.81 | 43.91 | 28,201 | -0.69(-1.54%) |
Mar 06, 2019 | 44.88 | 44.88 | 44.59 | 44.59 | 55,930 | -0.21(-0.47%) |
Mar 05, 2019 | 44.71 | 44.87 | 44.55 | 44.81 | 31,693 | +0.30(+0.67%) |
Mar 04, 2019 | 44.52 | 44.59 | 44.12 | 44.51 | 24,214 | +0.21(+0.47%) |
Mar 01, 2019 | 44.59 | 44.59 | 44.28 | 44.30 | 46,904 | +0.18(+0.42%) |
Feb 28, 2019 | 44.37 | 44.38 | 44.06 | 44.11 | 63,347 | -0.57(-1.27%) |
Feb 27, 2019 | 44.70 | 44.95 | 44.54 | 44.68 | 27,074 | -0.46(-1.02%) |
Feb 26, 2019 | 45.04 | 45.18 | 44.94 | 45.14 | 24,076 | -0.12(-0.28%) |
Feb 25, 2019 | 45.31 | 45.43 | 45.13 | 45.26 | 21,876 | +0.56(+1.25%) |
Feb 22, 2019 | 44.70 | 44.87 | 44.66 | 44.71 | 96,688 | +0.49(+1.11%) |
Feb 21, 2019 | 44.11 | 44.23 | 44.06 | 44.21 | 49,643 | -0.05(-0.12%) |
Feb 20, 2019 | 44.27 | 44.52 | 44.26 | 44.26 | 21,717 | +0.16(+0.36%) |
Feb 19, 2019 | 43.68 | 44.21 | 43.68 | 44.11 | 11,829 | +0.45(+1.03%) |
Feb 15, 2019 | 43.76 | 43.80 | 43.59 | 43.66 | 27,950 | -0.12(-0.27%) |
Feb 14, 2019 | 43.53 | 43.91 | 43.48 | 43.77 | 16,824 | +0.23(+0.54%) |
Feb 13, 2019 | 43.91 | 43.91 | 43.49 | 43.54 | 25,659 | -0.24(-0.55%) |
Feb 12, 2019 | 43.81 | 43.88 | 43.66 | 43.78 | 52,815 | +0.42(+0.96%) |
Feb 11, 2019 | 43.49 | 43.53 | 43.36 | 43.36 | 23,285 | -0.25(-0.57%) |
Feb 08, 2019 | 43.65 | 43.65 | 43.29 | 43.61 | 20,513 | -0.07(-0.17%) |
Feb 07, 2019 | 43.80 | 44.05 | 43.45 | 43.69 | 25,714 | -0.45(-1.02%) |
Feb 06, 2019 | 44.62 | 44.62 | 44.11 | 44.14 | 20,377 | -0.47(-1.05%) |
Feb 05, 2019 | 44.20 | 44.74 | 44.20 | 44.61 | 33,749 | +0.42(+0.94%) |
Feb 04, 2019 | 44.02 | 44.26 | 43.90 | 44.19 | 87,058 | +0.09(+0.21%) |