Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.72 | 48.22 | 47.60 | 48.18 | 2,341,279 | +0.52(+1.09%) |
Apr 29, 2019 | 47.74 | 47.83 | 47.63 | 47.66 | 2,347,965 | -0.11(-0.23%) |
Apr 26, 2019 | 47.63 | 47.81 | 47.60 | 47.77 | 2,503,524 | +0.22(+0.45%) |
Apr 25, 2019 | 47.32 | 47.59 | 47.17 | 47.55 | 2,001,519 | +0.13(+0.28%) |
Apr 24, 2019 | 47.25 | 47.52 | 47.20 | 47.42 | 2,137,060 | +0.17(+0.36%) |
Apr 23, 2019 | 46.93 | 47.28 | 46.85 | 47.25 | 2,238,402 | +0.40(+0.86%) |
Apr 22, 2019 | 46.96 | 47.00 | 46.74 | 46.85 | 1,811,579 | -0.22(-0.46%) |
Apr 18, 2019 | 47.03 | 47.15 | 46.94 | 47.06 | 2,077,530 | +0.17(+0.36%) |
Apr 17, 2019 | 47.29 | 47.29 | 46.89 | 46.89 | 2,929,538 | -0.27(-0.57%) |
Apr 16, 2019 | 47.62 | 47.66 | 47.08 | 47.16 | 2,317,532 | -0.38(-0.79%) |
Apr 15, 2019 | 47.63 | 47.66 | 47.47 | 47.54 | 3,370,245 | -0.04(-0.08%) |
Apr 12, 2019 | 47.44 | 47.58 | 47.25 | 47.57 | 3,323,310 | +0.26(+0.55%) |
Apr 11, 2019 | 47.26 | 47.32 | 47.15 | 47.31 | 2,496,730 | +0.07(+0.15%) |
Apr 10, 2019 | 47.21 | 47.33 | 47.11 | 47.24 | 2,549,364 | +0.13(+0.27%) |
Apr 09, 2019 | 47.15 | 47.17 | 47.01 | 47.12 | 2,071,032 | -0.10(-0.21%) |
Apr 08, 2019 | 47.30 | 47.33 | 47.07 | 47.21 | 3,312,046 | -0.13(-0.28%) |
Apr 05, 2019 | 47.14 | 47.35 | 47.08 | 47.35 | 2,801,831 | +0.24(+0.51%) |
Apr 04, 2019 | 47.21 | 47.27 | 46.95 | 47.11 | 2,778,644 | -0.09(-0.19%) |
Apr 03, 2019 | 47.29 | 47.34 | 46.99 | 47.20 | 3,716,976 | -0.01(-0.02%) |
Apr 02, 2019 | 47.18 | 47.23 | 46.98 | 47.21 | 3,414,051 | +0.07(+0.15%) |
Apr 01, 2019 | 47.23 | 47.24 | 46.90 | 47.13 | 5,029,118 | +0.05(+0.11%) |
Mar 29, 2019 | 47.00 | 47.12 | 46.84 | 47.08 | 2,212,036 | +0.23(+0.50%) |
Mar 28, 2019 | 46.90 | 47.01 | 46.60 | 46.85 | 2,656,653 | +0.00(+0.00%) |
Mar 27, 2019 | 47.03 | 47.06 | 46.61 | 46.85 | 3,019,290 | -0.14(-0.30%) |
Mar 26, 2019 | 46.78 | 47.00 | 46.77 | 46.99 | 2,601,067 | +0.38(+0.81%) |
Mar 25, 2019 | 46.56 | 46.73 | 46.47 | 46.62 | 4,623,730 | +0.02(+0.04%) |
Mar 22, 2019 | 46.65 | 46.88 | 46.56 | 46.60 | 3,795,704 | -0.13(-0.27%) |
Mar 21, 2019 | 46.14 | 46.78 | 46.11 | 46.72 | 1,785,158 | +0.51(+1.10%) |
Mar 20, 2019 | 46.33 | 46.53 | 46.11 | 46.21 | 3,210,912 | -0.14(-0.31%) |
Mar 19, 2019 | 46.70 | 46.70 | 46.22 | 46.36 | 2,999,063 | -0.26(-0.56%) |
Mar 18, 2019 | 46.74 | 46.78 | 46.47 | 46.62 | 1,897,198 | -0.08(-0.18%) |
Mar 15, 2019 | 46.64 | 46.85 | 46.56 | 46.70 | 2,971,412 | +0.09(+0.19%) |
Mar 14, 2019 | 46.58 | 46.72 | 46.44 | 46.61 | 1,627,399 | +0.03(+0.06%) |
Mar 13, 2019 | 46.48 | 46.67 | 46.45 | 46.58 | 2,701,130 | +0.19(+0.40%) |
Mar 12, 2019 | 46.29 | 46.47 | 46.24 | 46.39 | 3,390,016 | +0.19(+0.41%) |
Mar 11, 2019 | 45.82 | 46.21 | 45.78 | 46.21 | 2,350,635 | +0.49(+1.07%) |
Mar 08, 2019 | 45.64 | 45.73 | 45.44 | 45.72 | 3,208,332 | -0.04(-0.08%) |
Mar 07, 2019 | 45.87 | 45.98 | 45.67 | 45.75 | 5,388,643 | -0.14(-0.31%) |
Mar 06, 2019 | 46.05 | 46.10 | 45.87 | 45.89 | 2,360,363 | -0.14(-0.31%) |
Mar 05, 2019 | 46.09 | 46.14 | 46.01 | 46.04 | 2,853,749 | -0.04(-0.10%) |
Mar 04, 2019 | 46.25 | 46.30 | 45.70 | 46.08 | 3,213,906 | -0.08(-0.17%) |
Mar 01, 2019 | 46.21 | 46.21 | 45.84 | 46.16 | 3,302,091 | +0.13(+0.29%) |
Feb 28, 2019 | 45.87 | 46.22 | 45.81 | 46.03 | 1,962,626 | +0.18(+0.39%) |
Feb 27, 2019 | 45.74 | 45.89 | 45.64 | 45.85 | 2,600,923 | +0.04(+0.10%) |
Feb 26, 2019 | 45.85 | 45.94 | 45.72 | 45.80 | 2,556,795 | -0.03(-0.06%) |
Feb 25, 2019 | 46.14 | 46.14 | 45.76 | 45.83 | 2,728,675 | -0.13(-0.29%) |
Feb 22, 2019 | 45.79 | 46.01 | 45.70 | 45.97 | 2,192,209 | +0.21(+0.47%) |
Feb 21, 2019 | 45.55 | 45.80 | 45.41 | 45.75 | 3,142,953 | +0.11(+0.23%) |
Feb 20, 2019 | 45.57 | 45.70 | 45.40 | 45.64 | 1,448,793 | +0.06(+0.14%) |
Feb 19, 2019 | 45.43 | 45.64 | 45.36 | 45.58 | 3,200,328 | +0.10(+0.23%) |
Feb 15, 2019 | 45.30 | 45.48 | 45.28 | 45.48 | 2,566,459 | +0.41(+0.91%) |
Feb 14, 2019 | 45.14 | 45.25 | 44.96 | 45.07 | 4,445,482 | -0.20(-0.43%) |
Feb 13, 2019 | 45.18 | 45.33 | 45.10 | 45.26 | 2,275,889 | +0.12(+0.26%) |
Feb 12, 2019 | 45.07 | 45.21 | 44.91 | 45.15 | 2,314,202 | +0.22(+0.50%) |
Feb 11, 2019 | 44.95 | 44.99 | 44.80 | 44.93 | 2,091,224 | +0.03(+0.06%) |
Feb 08, 2019 | 44.61 | 44.90 | 44.58 | 44.90 | 3,968,315 | +0.20(+0.46%) |
Feb 07, 2019 | 44.37 | 44.70 | 44.29 | 44.69 | 2,384,204 | +0.12(+0.28%) |
Feb 06, 2019 | 44.54 | 44.58 | 44.44 | 44.57 | 1,630,782 | -0.05(-0.12%) |
Feb 05, 2019 | 44.54 | 44.63 | 44.39 | 44.62 | 3,836,905 | +0.12(+0.26%) |
Feb 04, 2019 | 44.28 | 44.51 | 43.96 | 44.51 | 3,567,419 | +0.21(+0.48%) |