Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.05 | 45.08 | 44.85 | 44.93 | 664,093 | -0.27(-0.59%) |
Apr 29, 2019 | 45.11 | 45.27 | 45.11 | 45.20 | 913,599 | +0.19(+0.42%) |
Apr 26, 2019 | 44.84 | 45.03 | 44.78 | 45.01 | 561,918 | +0.37(+0.83%) |
Apr 25, 2019 | 44.75 | 44.76 | 44.57 | 44.63 | 999,081 | -0.17(-0.39%) |
Apr 24, 2019 | 44.75 | 44.88 | 44.65 | 44.81 | 914,520 | -0.51(-1.12%) |
Apr 23, 2019 | 45.21 | 45.35 | 45.15 | 45.32 | 1,181,255 | +0.12(+0.27%) |
Apr 22, 2019 | 45.08 | 45.23 | 45.07 | 45.20 | 697,788 | -0.22(-0.49%) |
Apr 18, 2019 | 45.41 | 45.48 | 45.29 | 45.42 | 1,938,131 | -0.03(-0.08%) |
Apr 17, 2019 | 45.52 | 45.53 | 45.37 | 45.46 | 956,486 | +0.24(+0.54%) |
Apr 16, 2019 | 45.29 | 45.33 | 45.21 | 45.21 | 814,068 | +0.16(+0.36%) |
Apr 15, 2019 | 45.15 | 45.20 | 45.04 | 45.05 | 766,686 | -0.04(-0.10%) |
Apr 12, 2019 | 44.98 | 45.09 | 44.95 | 45.09 | 1,344,275 | +0.49(+1.10%) |
Apr 11, 2019 | 44.56 | 44.68 | 44.52 | 44.60 | 381,632 | +0.06(+0.14%) |
Apr 10, 2019 | 44.62 | 44.67 | 44.48 | 44.54 | 512,699 | -0.06(-0.14%) |
Apr 09, 2019 | 44.67 | 44.71 | 44.52 | 44.60 | 504,197 | -0.39(-0.86%) |
Apr 08, 2019 | 44.95 | 45.02 | 44.84 | 44.99 | 749,180 | -0.34(-0.74%) |
Apr 05, 2019 | 45.23 | 45.34 | 45.20 | 45.33 | 624,983 | +0.18(+0.40%) |
Apr 04, 2019 | 44.97 | 45.15 | 44.97 | 45.14 | 694,302 | +0.12(+0.27%) |
Apr 03, 2019 | 45.13 | 45.17 | 44.92 | 45.02 | 1,331,675 | +0.36(+0.81%) |
Apr 02, 2019 | 44.63 | 44.71 | 44.56 | 44.66 | 486,056 | -0.07(-0.15%) |
Apr 01, 2019 | 44.32 | 44.73 | 44.30 | 44.73 | 1,050,093 | +0.99(+2.27%) |
Mar 29, 2019 | 43.79 | 43.80 | 43.65 | 43.74 | 662,128 | +0.01(+0.02%) |
Mar 28, 2019 | 43.63 | 43.74 | 43.49 | 43.73 | 665,396 | +0.19(+0.44%) |
Mar 27, 2019 | 43.82 | 43.90 | 43.30 | 43.54 | 853,880 | -0.32(-0.73%) |
Mar 26, 2019 | 44.00 | 44.13 | 43.69 | 43.86 | 1,705,855 | +0.73(+1.68%) |
Mar 25, 2019 | 42.92 | 43.15 | 42.76 | 43.13 | 1,603,460 | +0.03(+0.08%) |
Mar 22, 2019 | 43.60 | 43.67 | 43.03 | 43.10 | 1,255,561 | -0.87(-1.98%) |
Mar 21, 2019 | 43.42 | 43.98 | 43.42 | 43.97 | 770,472 | +0.41(+0.93%) |
Mar 20, 2019 | 43.85 | 43.91 | 43.56 | 43.56 | 1,981,123 | -0.33(-0.75%) |
Mar 19, 2019 | 44.00 | 44.07 | 43.80 | 43.89 | 1,067,202 | +0.10(+0.24%) |
Mar 18, 2019 | 43.78 | 43.87 | 43.73 | 43.79 | 619,957 | +0.16(+0.36%) |
Mar 15, 2019 | 43.54 | 43.74 | 43.44 | 43.63 | 734,976 | +0.43(+1.00%) |
Mar 14, 2019 | 43.15 | 43.34 | 43.05 | 43.20 | 1,171,723 | -0.29(-0.68%) |
Mar 13, 2019 | 43.40 | 43.66 | 43.37 | 43.49 | 676,015 | +0.11(+0.26%) |
Mar 12, 2019 | 43.37 | 43.50 | 43.33 | 43.38 | 868,058 | +0.10(+0.24%) |
Mar 11, 2019 | 42.84 | 43.31 | 42.83 | 43.28 | 904,528 | +0.50(+1.17%) |
Mar 08, 2019 | 42.38 | 42.78 | 42.29 | 42.78 | 915,219 | -0.34(-0.78%) |
Mar 07, 2019 | 43.48 | 43.49 | 42.99 | 43.11 | 1,046,975 | -0.73(-1.67%) |
Mar 06, 2019 | 43.96 | 43.97 | 43.77 | 43.85 | 945,578 | -0.26(-0.59%) |
Mar 05, 2019 | 44.14 | 44.30 | 44.04 | 44.11 | 957,850 | +0.03(+0.06%) |
Mar 04, 2019 | 44.32 | 44.36 | 43.91 | 44.08 | 888,533 | -0.22(-0.49%) |
Mar 01, 2019 | 44.22 | 44.33 | 44.04 | 44.30 | 684,157 | +0.33(+0.75%) |
Feb 28, 2019 | 43.97 | 44.11 | 43.93 | 43.97 | 819,327 | -0.24(-0.55%) |
Feb 27, 2019 | 44.16 | 44.37 | 44.05 | 44.21 | 1,015,871 | -0.12(-0.27%) |
Feb 26, 2019 | 44.30 | 44.48 | 44.30 | 44.33 | 783,159 | -0.01(-0.02%) |
Feb 25, 2019 | 44.41 | 44.50 | 44.34 | 44.34 | 924,005 | +0.31(+0.71%) |
Feb 22, 2019 | 44.06 | 44.16 | 43.99 | 44.03 | 976,689 | +0.04(+0.10%) |
Feb 21, 2019 | 44.00 | 44.10 | 43.89 | 43.99 | 787,133 | -0.15(-0.33%) |
Feb 20, 2019 | 44.16 | 44.26 | 44.06 | 44.13 | 1,081,457 | +0.16(+0.37%) |
Feb 19, 2019 | 43.80 | 44.13 | 43.80 | 43.97 | 947,474 | +0.05(+0.12%) |
Feb 15, 2019 | 43.62 | 43.93 | 43.57 | 43.92 | 1,461,387 | +0.58(+1.34%) |
Feb 14, 2019 | 43.35 | 43.50 | 43.23 | 43.34 | 1,844,095 | -0.24(-0.56%) |
Feb 13, 2019 | 43.59 | 43.70 | 43.50 | 43.58 | 1,075,565 | +0.41(+0.94%) |
Feb 12, 2019 | 43.17 | 43.29 | 43.16 | 43.17 | 1,099,631 | +0.82(+1.94%) |
Feb 11, 2019 | 42.34 | 42.38 | 42.22 | 42.35 | 874,167 | +0.29(+0.70%) |
Feb 08, 2019 | 41.82 | 42.07 | 41.74 | 42.06 | 1,301,982 | -0.56(-1.32%) |
Feb 07, 2019 | 42.75 | 42.86 | 42.44 | 42.62 | 1,371,285 | -0.64(-1.48%) |
Feb 06, 2019 | 43.37 | 43.40 | 43.20 | 43.26 | 1,174,291 | -0.38(-0.87%) |
Feb 05, 2019 | 43.65 | 43.71 | 43.54 | 43.64 | 705,319 | +0.12(+0.28%) |
Feb 04, 2019 | 43.38 | 43.53 | 43.33 | 43.52 | 985,547 | +0.38(+0.88%) |