Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.75 | 44.58 | 42.75 | 44.55 | 2,598,083 | +1.95(+4.57%) |
Apr 29, 2019 | 41.78 | 42.86 | 41.73 | 42.60 | 2,419,731 | +0.98(+2.35%) |
Apr 26, 2019 | 41.31 | 41.70 | 40.17 | 41.62 | 2,703,946 | +0.31(+0.76%) |
Apr 25, 2019 | 43.31 | 43.32 | 41.24 | 41.31 | 3,712,528 | -2.14(-4.93%) |
Apr 24, 2019 | 43.53 | 43.71 | 43.31 | 43.45 | 2,097,676 | -0.11(-0.25%) |
Apr 23, 2019 | 43.76 | 44.18 | 43.56 | 43.56 | 1,168,148 | -0.05(-0.12%) |
Apr 22, 2019 | 43.46 | 43.71 | 43.18 | 43.61 | 1,517,837 | +0.15(+0.35%) |
Apr 18, 2019 | 44.04 | 44.08 | 43.27 | 43.46 | 1,474,505 | -0.36(-0.81%) |
Apr 17, 2019 | 44.19 | 44.42 | 43.74 | 43.82 | 1,168,047 | -0.16(-0.37%) |
Apr 16, 2019 | 44.62 | 45.00 | 43.95 | 43.98 | 1,630,661 | -0.63(-1.41%) |
Apr 15, 2019 | 44.75 | 44.90 | 44.28 | 44.61 | 2,594,541 | -0.14(-0.32%) |
Apr 12, 2019 | 44.99 | 45.41 | 44.67 | 44.75 | 1,300,619 | -0.26(-0.59%) |
Apr 11, 2019 | 45.07 | 45.47 | 44.85 | 45.01 | 878,596 | -0.03(-0.06%) |
Apr 10, 2019 | 45.15 | 45.52 | 44.80 | 45.04 | 1,095,853 | -0.10(-0.23%) |
Apr 09, 2019 | 45.73 | 45.86 | 44.72 | 45.14 | 2,217,346 | -0.36(-0.78%) |
Apr 08, 2019 | 45.29 | 45.62 | 45.11 | 45.50 | 1,874,117 | +0.24(+0.53%) |
Apr 05, 2019 | 44.88 | 45.32 | 44.52 | 45.26 | 2,497,471 | +0.03(+0.06%) |
Apr 04, 2019 | 44.16 | 45.43 | 44.16 | 45.24 | 1,712,411 | +1.13(+2.56%) |
Apr 03, 2019 | 44.33 | 44.52 | 43.90 | 44.11 | 1,504,301 | -0.23(-0.52%) |
Apr 02, 2019 | 44.96 | 45.30 | 44.28 | 44.33 | 1,238,283 | -0.55(-1.23%) |
Apr 01, 2019 | 45.32 | 45.47 | 44.77 | 44.89 | 1,211,488 | -0.22(-0.49%) |
Mar 29, 2019 | 44.56 | 45.24 | 44.52 | 45.11 | 1,469,211 | +0.74(+1.67%) |
Mar 28, 2019 | 44.05 | 44.42 | 43.89 | 44.37 | 1,043,080 | +0.33(+0.75%) |
Mar 27, 2019 | 43.85 | 44.11 | 43.46 | 44.04 | 1,543,398 | +0.19(+0.43%) |
Mar 26, 2019 | 43.91 | 44.18 | 43.40 | 43.85 | 1,600,414 | +0.13(+0.29%) |
Mar 25, 2019 | 43.85 | 44.28 | 43.42 | 43.72 | 2,884,619 | -0.22(-0.50%) |
Mar 22, 2019 | 44.42 | 44.50 | 43.73 | 43.94 | 2,386,056 | -0.50(-1.13%) |
Mar 21, 2019 | 43.74 | 44.65 | 43.68 | 44.45 | 1,583,824 | +0.75(+1.71%) |
Mar 20, 2019 | 44.15 | 44.39 | 43.60 | 43.70 | 1,354,829 | -0.54(-1.23%) |
Mar 19, 2019 | 44.41 | 45.01 | 44.15 | 44.24 | 1,865,883 | -0.14(-0.33%) |
Mar 18, 2019 | 45.01 | 45.38 | 44.25 | 44.39 | 3,400,071 | -0.54(-1.21%) |
Mar 15, 2019 | 44.28 | 44.98 | 44.15 | 44.93 | 4,084,920 | +0.69(+1.56%) |
Mar 14, 2019 | 44.24 | 44.57 | 43.73 | 44.24 | 2,098,106 | +0.03(+0.06%) |
Mar 13, 2019 | 44.29 | 44.68 | 44.08 | 44.22 | 2,597,161 | +0.02(+0.04%) |
Mar 12, 2019 | 43.99 | 44.41 | 43.80 | 44.20 | 1,883,503 | +0.31(+0.70%) |
Mar 11, 2019 | 42.86 | 44.20 | 42.71 | 43.89 | 2,885,151 | +1.20(+2.81%) |
Mar 08, 2019 | 42.93 | 43.08 | 42.41 | 42.69 | 1,783,924 | -0.30(-0.69%) |
Mar 07, 2019 | 43.30 | 43.48 | 42.56 | 42.99 | 5,203,571 | -0.37(-0.86%) |
Mar 06, 2019 | 44.35 | 44.42 | 43.32 | 43.37 | 2,754,884 | -1.00(-2.26%) |
Mar 05, 2019 | 44.92 | 44.99 | 44.36 | 44.37 | 2,671,172 | -0.52(-1.16%) |
Mar 04, 2019 | 45.06 | 45.35 | 44.49 | 44.89 | 1,819,004 | -0.16(-0.36%) |
Mar 01, 2019 | 45.17 | 45.47 | 44.45 | 45.05 | 1,586,508 | -0.07(-0.15%) |
Feb 28, 2019 | 45.13 | 45.34 | 44.82 | 45.12 | 2,931,288 | +0.04(+0.09%) |
Feb 27, 2019 | 44.85 | 45.30 | 44.49 | 45.07 | 2,869,019 | +0.14(+0.32%) |
Feb 26, 2019 | 45.55 | 45.69 | 44.73 | 44.93 | 3,281,023 | -0.48(-1.07%) |
Feb 25, 2019 | 44.20 | 45.93 | 44.07 | 45.41 | 3,725,958 | +1.41(+3.21%) |
Feb 22, 2019 | 45.14 | 45.90 | 43.89 | 44.00 | 3,703,028 | -1.45(-3.20%) |
Feb 21, 2019 | 43.73 | 45.90 | 41.56 | 45.46 | 6,814,647 | +0.66(+1.48%) |
Feb 20, 2019 | 44.84 | 45.30 | 44.69 | 44.79 | 2,364,043 | +0.04(+0.09%) |
Feb 19, 2019 | 44.58 | 44.98 | 44.31 | 44.75 | 1,297,313 | +0.29(+0.65%) |
Feb 15, 2019 | 44.82 | 45.22 | 44.42 | 44.46 | 1,336,031 | -0.09(-0.19%) |
Feb 14, 2019 | 44.77 | 44.81 | 44.32 | 44.55 | 783,187 | -0.22(-0.49%) |
Feb 13, 2019 | 44.36 | 45.09 | 44.24 | 44.77 | 1,216,920 | +0.40(+0.91%) |
Feb 12, 2019 | 44.42 | 44.70 | 44.04 | 44.36 | 1,652,534 | +0.29(+0.67%) |
Feb 11, 2019 | 44.46 | 44.61 | 44.07 | 44.07 | 1,332,169 | -0.58(-1.30%) |
Feb 08, 2019 | 45.09 | 45.46 | 44.49 | 44.65 | 764,774 | -0.49(-1.08%) |
Feb 07, 2019 | 45.30 | 45.48 | 44.72 | 45.14 | 917,601 | -0.52(-1.14%) |
Feb 06, 2019 | 45.34 | 45.68 | 45.16 | 45.66 | 532,750 | +0.20(+0.44%) |
Feb 05, 2019 | 45.44 | 46.00 | 45.16 | 45.46 | 1,143,106 | -0.10(-0.22%) |
Feb 04, 2019 | 46.27 | 46.27 | 45.11 | 45.56 | 1,145,990 | -0.72(-1.55%) |