Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.50 | 47.61 | 47.34 | 47.47 | 851,240 | +0.00(+0.01%) |
Apr 29, 2019 | 47.34 | 47.51 | 47.30 | 47.47 | 36,066 | +0.18(+0.39%) |
Apr 26, 2019 | 47.23 | 47.34 | 47.18 | 47.28 | 89,038 | +0.13(+0.27%) |
Apr 25, 2019 | 47.07 | 47.17 | 47.02 | 47.16 | 159,326 | -0.03(-0.05%) |
Apr 24, 2019 | 47.31 | 47.33 | 47.15 | 47.18 | 71,336 | -0.38(-0.81%) |
Apr 23, 2019 | 47.40 | 47.57 | 47.34 | 47.57 | 188,642 | +0.06(+0.13%) |
Apr 22, 2019 | 47.38 | 47.51 | 47.38 | 47.51 | 233,134 | +0.00(+0.00%) |
Apr 18, 2019 | 47.53 | 47.55 | 47.40 | 47.51 | 169,162 | -0.03(-0.07%) |
Apr 17, 2019 | 47.65 | 47.65 | 47.43 | 47.54 | 44,043 | +0.10(+0.22%) |
Apr 16, 2019 | 47.56 | 47.56 | 47.41 | 47.44 | 63,600 | +0.08(+0.16%) |
Apr 15, 2019 | 47.40 | 47.40 | 47.28 | 47.36 | 145,185 | +0.01(+0.02%) |
Apr 12, 2019 | 47.31 | 47.35 | 47.24 | 47.35 | 125,053 | +0.34(+0.73%) |
Apr 11, 2019 | 47.04 | 47.08 | 46.88 | 47.01 | 49,067 | -0.06(-0.13%) |
Apr 10, 2019 | 46.99 | 47.11 | 46.94 | 47.07 | 53,967 | +0.14(+0.29%) |
Apr 09, 2019 | 47.03 | 47.03 | 46.88 | 46.94 | 75,846 | -0.20(-0.43%) |
Apr 08, 2019 | 47.17 | 47.17 | 47.03 | 47.14 | 83,616 | +0.01(+0.02%) |
Apr 05, 2019 | 47.03 | 47.13 | 47.00 | 47.13 | 21,702 | +0.10(+0.22%) |
Apr 04, 2019 | 46.92 | 47.04 | 46.92 | 47.03 | 23,435 | -0.06(-0.13%) |
Apr 03, 2019 | 47.07 | 47.24 | 46.99 | 47.09 | 19,684 | +0.35(+0.75%) |
Apr 02, 2019 | 46.69 | 46.82 | 46.59 | 46.74 | 189,323 | +0.02(+0.04%) |
Apr 01, 2019 | 46.63 | 46.73 | 46.54 | 46.72 | 53,795 | +0.56(+1.22%) |
Mar 29, 2019 | 46.17 | 46.18 | 45.98 | 46.16 | 34,020 | +0.24(+0.52%) |
Mar 28, 2019 | 45.92 | 46.01 | 45.78 | 45.92 | 52,766 | -0.10(-0.22%) |
Mar 27, 2019 | 46.19 | 46.20 | 45.74 | 46.02 | 150,432 | -0.06(-0.13%) |
Mar 26, 2019 | 46.10 | 46.19 | 45.99 | 46.08 | 22,181 | +0.31(+0.67%) |
Mar 25, 2019 | 45.73 | 45.84 | 45.59 | 45.78 | 85,958 | -0.03(-0.07%) |
Mar 22, 2019 | 46.17 | 46.19 | 45.75 | 45.81 | 21,937 | -0.88(-1.88%) |
Mar 21, 2019 | 46.39 | 46.69 | 46.39 | 46.69 | 41,077 | +0.07(+0.15%) |
Mar 20, 2019 | 46.52 | 46.83 | 46.30 | 46.62 | 67,115 | +0.03(+0.07%) |
Mar 19, 2019 | 46.87 | 46.87 | 46.50 | 46.59 | 164,753 | -0.03(-0.07%) |
Mar 18, 2019 | 46.43 | 46.62 | 46.38 | 46.62 | 577,080 | +0.26(+0.57%) |
Mar 15, 2019 | 46.19 | 46.37 | 46.19 | 46.36 | 165,877 | +0.43(+0.93%) |
Mar 14, 2019 | 45.92 | 45.97 | 45.83 | 45.93 | 108,410 | -0.03(-0.06%) |
Mar 13, 2019 | 45.69 | 45.96 | 45.69 | 45.95 | 67,842 | +0.36(+0.79%) |
Mar 12, 2019 | 45.56 | 45.62 | 45.48 | 45.60 | 153,464 | +0.05(+0.11%) |
Mar 11, 2019 | 45.19 | 45.55 | 45.19 | 45.55 | 179,717 | +0.47(+1.04%) |
Mar 08, 2019 | 44.89 | 45.09 | 44.87 | 45.08 | 195,909 | -0.11(-0.25%) |
Mar 07, 2019 | 45.56 | 45.57 | 45.13 | 45.19 | 53,997 | -0.55(-1.19%) |
Mar 06, 2019 | 45.97 | 45.97 | 45.71 | 45.73 | 74,136 | -0.19(-0.41%) |
Mar 05, 2019 | 45.84 | 46.00 | 45.80 | 45.92 | 123,879 | +0.03(+0.07%) |
Mar 04, 2019 | 46.08 | 46.08 | 45.70 | 45.89 | 93,607 | -0.09(-0.19%) |
Mar 01, 2019 | 46.07 | 46.14 | 45.87 | 45.97 | 70,151 | +0.24(+0.52%) |
Feb 28, 2019 | 45.80 | 45.91 | 45.72 | 45.73 | 83,183 | -0.16(-0.35%) |
Feb 27, 2019 | 45.99 | 46.01 | 45.84 | 45.90 | 62,330 | -0.17(-0.37%) |
Feb 26, 2019 | 45.92 | 46.12 | 45.92 | 46.07 | 58,999 | +0.23(+0.50%) |
Feb 25, 2019 | 45.98 | 45.99 | 45.80 | 45.84 | 58,121 | +0.11(+0.24%) |
Feb 22, 2019 | 45.71 | 45.79 | 45.64 | 45.72 | 98,071 | +0.20(+0.43%) |
Feb 21, 2019 | 45.65 | 45.65 | 45.45 | 45.53 | 215,729 | -0.19(-0.41%) |
Feb 20, 2019 | 45.58 | 45.86 | 45.58 | 45.72 | 100,299 | +0.18(+0.39%) |
Feb 19, 2019 | 45.20 | 45.61 | 45.20 | 45.54 | 99,562 | +0.26(+0.56%) |
Feb 15, 2019 | 45.09 | 45.31 | 45.05 | 45.28 | 69,213 | +0.56(+1.26%) |
Feb 14, 2019 | 44.68 | 44.85 | 44.56 | 44.72 | 116,359 | +0.03(+0.06%) |
Feb 13, 2019 | 44.82 | 44.90 | 44.68 | 44.69 | 61,470 | +0.00(+0.00%) |
Feb 12, 2019 | 44.45 | 44.69 | 44.43 | 44.69 | 1,359,902 | +0.69(+1.57%) |
Feb 11, 2019 | 44.08 | 44.17 | 43.94 | 44.00 | 298,954 | -0.08(-0.17%) |
Feb 08, 2019 | 44.03 | 44.10 | 43.83 | 44.08 | 187,814 | -0.20(-0.46%) |
Feb 07, 2019 | 44.49 | 44.58 | 44.18 | 44.28 | 226,662 | -0.53(-1.18%) |
Feb 06, 2019 | 45.03 | 45.04 | 44.80 | 44.81 | 292,874 | -0.31(-0.68%) |
Feb 05, 2019 | 45.03 | 45.12 | 44.97 | 45.12 | 104,627 | +0.34(+0.76%) |
Feb 04, 2019 | 44.60 | 44.78 | 44.51 | 44.78 | 69,038 | +0.15(+0.34%) |