Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.49 | 44.49 | 43.60 | 43.77 | 489,779 | -0.65(-1.46%) |
Apr 29, 2019 | 43.78 | 44.74 | 43.78 | 44.43 | 428,961 | +0.88(+2.02%) |
Apr 26, 2019 | 42.72 | 43.62 | 42.56 | 43.54 | 472,378 | +0.76(+1.77%) |
Apr 25, 2019 | 43.50 | 43.61 | 42.68 | 42.79 | 589,624 | -0.97(-2.22%) |
Apr 24, 2019 | 43.66 | 44.01 | 43.21 | 43.76 | 368,320 | -0.11(-0.24%) |
Apr 23, 2019 | 42.74 | 43.91 | 42.47 | 43.87 | 743,880 | +1.35(+3.18%) |
Apr 22, 2019 | 42.59 | 43.24 | 42.23 | 42.51 | 863,693 | -0.05(-0.12%) |
Apr 18, 2019 | 43.58 | 43.72 | 41.43 | 42.56 | 1,256,924 | -1.15(-2.64%) |
Apr 17, 2019 | 45.22 | 45.22 | 43.62 | 43.72 | 1,685,487 | -1.37(-3.03%) |
Apr 16, 2019 | 44.38 | 45.10 | 43.86 | 45.08 | 537,858 | +0.82(+1.86%) |
Apr 15, 2019 | 45.28 | 45.38 | 44.09 | 44.26 | 358,475 | -0.92(-2.04%) |
Apr 12, 2019 | 44.91 | 45.26 | 44.19 | 45.18 | 553,697 | +0.96(+2.18%) |
Apr 11, 2019 | 44.45 | 44.74 | 43.84 | 44.22 | 339,783 | +0.07(+0.15%) |
Apr 10, 2019 | 43.60 | 44.20 | 42.91 | 44.15 | 393,900 | +0.54(+1.25%) |
Apr 09, 2019 | 43.93 | 44.12 | 43.32 | 43.61 | 394,518 | -0.61(-1.38%) |
Apr 08, 2019 | 44.24 | 44.59 | 44.06 | 44.22 | 311,559 | -0.10(-0.22%) |
Apr 05, 2019 | 44.24 | 44.49 | 43.88 | 44.32 | 414,362 | +0.09(+0.20%) |
Apr 04, 2019 | 43.41 | 44.24 | 43.19 | 44.23 | 557,236 | +0.76(+1.74%) |
Apr 03, 2019 | 44.04 | 44.28 | 43.35 | 43.47 | 489,666 | -0.03(-0.08%) |
Apr 02, 2019 | 43.16 | 43.92 | 42.98 | 43.50 | 679,123 | +0.10(+0.23%) |
Apr 01, 2019 | 41.97 | 43.49 | 41.97 | 43.40 | 732,250 | +1.66(+3.97%) |
Mar 29, 2019 | 42.34 | 42.54 | 41.60 | 41.75 | 391,787 | -0.18(-0.43%) |
Mar 28, 2019 | 41.53 | 42.16 | 41.16 | 41.93 | 406,346 | +0.54(+1.29%) |
Mar 27, 2019 | 41.24 | 41.67 | 40.91 | 41.39 | 477,707 | -0.16(-0.40%) |
Mar 26, 2019 | 40.96 | 41.58 | 40.63 | 41.56 | 732,835 | +1.04(+2.56%) |
Mar 25, 2019 | 40.26 | 41.58 | 39.92 | 40.52 | 599,445 | +0.30(+0.76%) |
Mar 22, 2019 | 42.15 | 42.38 | 40.10 | 40.22 | 1,258,987 | -2.58(-6.03%) |
Mar 21, 2019 | 42.98 | 43.38 | 42.57 | 42.79 | 680,275 | -0.62(-1.42%) |
Mar 20, 2019 | 44.43 | 45.43 | 43.29 | 43.41 | 975,280 | -1.88(-4.15%) |
Mar 19, 2019 | 46.67 | 46.72 | 45.21 | 45.29 | 433,575 | -1.27(-2.73%) |
Mar 18, 2019 | 45.69 | 46.58 | 45.69 | 46.56 | 523,162 | +1.08(+2.37%) |
Mar 15, 2019 | 45.76 | 46.07 | 45.41 | 45.48 | 778,962 | -0.36(-0.79%) |
Mar 14, 2019 | 45.74 | 45.98 | 45.58 | 45.84 | 352,532 | +0.10(+0.22%) |
Mar 13, 2019 | 45.92 | 45.96 | 45.44 | 45.74 | 609,559 | +0.07(+0.16%) |
Mar 12, 2019 | 45.84 | 46.04 | 45.34 | 45.67 | 411,545 | -0.13(-0.29%) |
Mar 11, 2019 | 45.47 | 45.84 | 45.22 | 45.80 | 310,063 | +0.42(+0.93%) |
Mar 08, 2019 | 45.10 | 45.64 | 45.05 | 45.38 | 451,138 | -0.12(-0.25%) |
Mar 07, 2019 | 46.11 | 46.22 | 45.27 | 45.50 | 428,158 | -0.93(-2.01%) |
Mar 06, 2019 | 47.27 | 47.35 | 46.30 | 46.43 | 499,957 | -0.99(-2.09%) |
Mar 05, 2019 | 47.33 | 47.58 | 46.74 | 47.42 | 441,370 | -0.02(-0.05%) |
Mar 04, 2019 | 47.83 | 47.94 | 47.09 | 47.44 | 646,379 | -0.37(-0.78%) |
Mar 01, 2019 | 47.62 | 47.99 | 47.13 | 47.81 | 494,589 | +0.50(+1.06%) |
Feb 28, 2019 | 47.23 | 47.57 | 47.12 | 47.31 | 848,238 | -0.01(-0.02%) |
Feb 27, 2019 | 46.43 | 47.48 | 46.43 | 47.32 | 707,871 | +0.96(+2.08%) |
Feb 26, 2019 | 46.27 | 46.85 | 46.20 | 46.35 | 483,381 | -0.18(-0.39%) |
Feb 25, 2019 | 47.04 | 47.38 | 46.44 | 46.53 | 376,083 | -0.21(-0.46%) |
Feb 22, 2019 | 46.42 | 46.84 | 46.35 | 46.75 | 423,344 | +0.25(+0.53%) |
Feb 21, 2019 | 46.93 | 47.01 | 46.31 | 46.50 | 363,730 | -0.45(-0.97%) |
Feb 20, 2019 | 46.68 | 47.05 | 46.47 | 46.95 | 512,632 | +0.36(+0.78%) |
Feb 19, 2019 | 45.68 | 46.96 | 45.68 | 46.59 | 483,253 | +0.54(+1.18%) |
Feb 15, 2019 | 45.50 | 46.13 | 45.41 | 46.05 | 303,429 | +1.00(+2.21%) |
Feb 14, 2019 | 44.90 | 45.30 | 44.65 | 45.05 | 484,313 | -0.39(-0.85%) |
Feb 13, 2019 | 45.62 | 45.90 | 45.22 | 45.44 | 391,673 | +0.03(+0.07%) |
Feb 12, 2019 | 45.14 | 45.71 | 45.04 | 45.41 | 376,029 | +0.56(+1.25%) |
Feb 11, 2019 | 45.22 | 45.71 | 44.78 | 44.85 | 794,872 | -0.50(-1.11%) |
Feb 08, 2019 | 45.54 | 45.77 | 44.80 | 45.35 | 771,423 | -0.28(-0.61%) |
Feb 07, 2019 | 45.85 | 46.46 | 45.12 | 45.63 | 656,265 | +0.56(+1.24%) |
Feb 06, 2019 | 45.11 | 45.57 | 44.93 | 45.07 | 403,773 | -0.31(-0.69%) |
Feb 05, 2019 | 45.45 | 45.53 | 44.87 | 45.38 | 572,929 | -0.02(-0.05%) |
Feb 04, 2019 | 44.95 | 45.42 | 44.61 | 45.41 | 466,930 | +0.52(+1.17%) |