Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.86 | 47.40 | 46.68 | 47.33 | 3,626,710 | +0.30(+0.65%) |
Apr 29, 2019 | 47.52 | 47.76 | 46.97 | 47.02 | 3,563,982 | -0.50(-1.05%) |
Apr 26, 2019 | 47.78 | 47.78 | 47.21 | 47.52 | 4,232,513 | -0.31(-0.66%) |
Apr 25, 2019 | 48.63 | 48.63 | 47.51 | 47.84 | 3,279,006 | -0.90(-1.84%) |
Apr 24, 2019 | 45.21 | 49.31 | 44.92 | 48.73 | 7,526,653 | -1.36(-2.71%) |
Apr 23, 2019 | 49.48 | 50.16 | 49.39 | 50.09 | 2,630,109 | +0.70(+1.41%) |
Apr 22, 2019 | 49.47 | 49.69 | 49.32 | 49.40 | 1,560,779 | -0.31(-0.63%) |
Apr 18, 2019 | 49.54 | 49.76 | 49.41 | 49.71 | 1,967,108 | +0.27(+0.55%) |
Apr 17, 2019 | 49.57 | 49.91 | 49.31 | 49.44 | 2,152,676 | +0.20(+0.41%) |
Apr 16, 2019 | 49.49 | 49.69 | 49.15 | 49.24 | 2,194,511 | -0.15(-0.30%) |
Apr 15, 2019 | 49.34 | 49.53 | 49.02 | 49.39 | 1,827,980 | +0.05(+0.10%) |
Apr 12, 2019 | 48.97 | 49.36 | 48.97 | 49.34 | 1,138,487 | +0.41(+0.85%) |
Apr 11, 2019 | 48.49 | 48.95 | 48.17 | 48.92 | 1,444,820 | +0.50(+1.03%) |
Apr 10, 2019 | 48.29 | 48.44 | 48.10 | 48.43 | 1,275,543 | +0.21(+0.43%) |
Apr 09, 2019 | 48.61 | 48.69 | 48.14 | 48.22 | 1,679,806 | -0.65(-1.32%) |
Apr 08, 2019 | 48.74 | 48.87 | 48.34 | 48.86 | 1,597,453 | +0.04(+0.09%) |
Apr 05, 2019 | 48.52 | 48.83 | 48.44 | 48.82 | 2,119,411 | +0.47(+0.97%) |
Apr 04, 2019 | 47.97 | 48.74 | 47.91 | 48.35 | 3,079,533 | +0.38(+0.78%) |
Apr 03, 2019 | 47.54 | 48.15 | 47.54 | 47.97 | 3,726,229 | +0.55(+1.16%) |
Apr 02, 2019 | 46.59 | 47.48 | 46.59 | 47.42 | 4,501,549 | +0.93(+1.99%) |
Apr 01, 2019 | 45.48 | 46.55 | 45.32 | 46.50 | 3,753,222 | +1.60(+3.57%) |
Mar 29, 2019 | 45.00 | 45.05 | 44.68 | 44.89 | 2,597,568 | +0.20(+0.45%) |
Mar 28, 2019 | 44.88 | 44.93 | 44.33 | 44.69 | 2,201,914 | +0.14(+0.32%) |
Mar 27, 2019 | 45.03 | 45.06 | 44.31 | 44.55 | 2,357,452 | -0.37(-0.83%) |
Mar 26, 2019 | 45.17 | 45.17 | 44.70 | 44.92 | 1,251,633 | +0.15(+0.34%) |
Mar 25, 2019 | 44.87 | 45.13 | 44.61 | 44.77 | 1,455,843 | -0.17(-0.38%) |
Mar 22, 2019 | 45.54 | 45.71 | 44.92 | 44.94 | 1,881,070 | -0.96(-2.09%) |
Mar 21, 2019 | 45.21 | 46.11 | 45.12 | 45.90 | 1,571,524 | +0.64(+1.42%) |
Mar 20, 2019 | 45.54 | 45.57 | 44.89 | 45.26 | 2,599,995 | -0.24(-0.52%) |
Mar 19, 2019 | 45.46 | 45.74 | 45.34 | 45.50 | 2,647,927 | +0.13(+0.29%) |
Mar 18, 2019 | 45.28 | 45.48 | 45.18 | 45.36 | 1,719,056 | +0.11(+0.25%) |
Mar 15, 2019 | 44.92 | 45.45 | 44.76 | 45.25 | 3,869,075 | +0.52(+1.17%) |
Mar 14, 2019 | 44.88 | 44.92 | 44.58 | 44.73 | 2,158,649 | -0.06(-0.13%) |
Mar 13, 2019 | 44.81 | 45.15 | 44.61 | 44.79 | 1,828,677 | +0.21(+0.47%) |
Mar 12, 2019 | 44.62 | 44.86 | 44.43 | 44.58 | 1,321,590 | +0.01(+0.03%) |
Mar 11, 2019 | 44.15 | 44.67 | 44.13 | 44.56 | 1,256,753 | +0.53(+1.20%) |
Mar 08, 2019 | 43.97 | 44.18 | 43.80 | 44.04 | 1,975,446 | -0.25(-0.56%) |
Mar 07, 2019 | 44.50 | 44.52 | 43.89 | 44.28 | 1,671,685 | -0.32(-0.71%) |
Mar 06, 2019 | 44.99 | 44.99 | 44.56 | 44.60 | 1,339,206 | -0.34(-0.76%) |
Mar 05, 2019 | 45.02 | 45.19 | 44.83 | 44.94 | 1,799,691 | +0.14(+0.32%) |
Mar 04, 2019 | 45.25 | 45.31 | 44.42 | 44.80 | 1,765,180 | -0.30(-0.67%) |
Mar 01, 2019 | 44.89 | 45.22 | 44.60 | 45.10 | 2,209,092 | +0.54(+1.21%) |
Feb 28, 2019 | 44.59 | 44.75 | 44.47 | 44.56 | 2,201,589 | -0.11(-0.24%) |
Feb 27, 2019 | 44.46 | 44.72 | 44.20 | 44.67 | 1,458,580 | -0.00(-0.01%) |
Feb 26, 2019 | 44.92 | 45.20 | 44.57 | 44.68 | 2,779,667 | -0.44(-0.97%) |
Feb 25, 2019 | 44.95 | 45.23 | 44.90 | 45.11 | 2,380,158 | +0.37(+0.84%) |
Feb 22, 2019 | 44.52 | 44.94 | 44.41 | 44.74 | 1,999,486 | +0.48(+1.08%) |
Feb 21, 2019 | 44.24 | 44.47 | 44.10 | 44.26 | 2,475,448 | -0.07(-0.16%) |
Feb 20, 2019 | 43.94 | 44.47 | 43.89 | 44.33 | 2,414,439 | +0.48(+1.09%) |
Feb 19, 2019 | 43.83 | 44.02 | 43.54 | 43.85 | 1,973,812 | -0.10(-0.24%) |
Feb 15, 2019 | 43.59 | 44.03 | 43.51 | 43.96 | 2,588,872 | +0.73(+1.69%) |
Feb 14, 2019 | 43.46 | 43.48 | 43.19 | 43.23 | 2,527,182 | -0.34(-0.77%) |
Feb 13, 2019 | 43.50 | 43.76 | 43.27 | 43.56 | 1,682,495 | +0.13(+0.31%) |
Feb 12, 2019 | 42.93 | 43.52 | 42.82 | 43.43 | 2,285,255 | +0.71(+1.67%) |
Feb 11, 2019 | 42.90 | 43.07 | 42.65 | 42.72 | 1,748,504 | -0.09(-0.21%) |
Feb 08, 2019 | 42.30 | 42.81 | 42.30 | 42.81 | 2,022,681 | +0.19(+0.46%) |
Feb 07, 2019 | 42.32 | 42.81 | 42.21 | 42.61 | 1,955,006 | +0.02(+0.06%) |
Feb 06, 2019 | 42.52 | 42.95 | 42.47 | 42.59 | 2,348,097 | -0.00(-0.01%) |
Feb 05, 2019 | 42.06 | 42.59 | 42.03 | 42.59 | 2,725,977 | +0.62(+1.48%) |
Feb 04, 2019 | 41.70 | 41.98 | 41.50 | 41.97 | 2,456,278 | +0.24(+0.58%) |