Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.47 | 49.54 | 49.11 | 49.46 | 559,556 | -0.51(-1.03%) |
Apr 29, 2019 | 49.82 | 50.07 | 49.79 | 49.97 | 397,540 | +0.13(+0.26%) |
Apr 26, 2019 | 49.68 | 49.84 | 49.35 | 49.84 | 338,295 | -0.10(-0.20%) |
Apr 25, 2019 | 50.30 | 50.37 | 49.80 | 49.95 | 387,416 | +0.20(+0.41%) |
Apr 24, 2019 | 49.84 | 50.03 | 49.73 | 49.74 | 275,330 | -0.04(-0.09%) |
Apr 23, 2019 | 49.29 | 49.84 | 49.23 | 49.78 | 266,760 | +0.63(+1.27%) |
Apr 22, 2019 | 48.68 | 49.16 | 48.68 | 49.16 | 267,438 | +0.27(+0.54%) |
Apr 18, 2019 | 48.83 | 48.90 | 48.60 | 48.89 | 376,934 | +0.12(+0.25%) |
Apr 17, 2019 | 48.82 | 48.90 | 48.60 | 48.77 | 173,899 | +0.19(+0.40%) |
Apr 16, 2019 | 48.46 | 48.65 | 48.39 | 48.58 | 407,689 | +0.23(+0.48%) |
Apr 15, 2019 | 48.33 | 48.42 | 48.08 | 48.35 | 233,859 | +0.03(+0.06%) |
Apr 12, 2019 | 48.23 | 48.33 | 48.06 | 48.32 | 393,787 | +0.28(+0.59%) |
Apr 11, 2019 | 48.14 | 48.17 | 47.94 | 48.04 | 449,801 | -0.03(-0.07%) |
Apr 10, 2019 | 47.72 | 48.07 | 47.72 | 48.07 | 528,283 | +0.37(+0.77%) |
Apr 09, 2019 | 47.66 | 47.87 | 47.61 | 47.70 | 395,464 | -0.14(-0.29%) |
Apr 08, 2019 | 47.59 | 47.86 | 47.42 | 47.84 | 273,509 | +0.15(+0.32%) |
Apr 05, 2019 | 47.71 | 47.75 | 47.61 | 47.69 | 2,952,173 | +0.12(+0.25%) |
Apr 04, 2019 | 47.68 | 47.89 | 47.26 | 47.57 | 660,839 | -0.09(-0.20%) |
Apr 03, 2019 | 47.54 | 47.99 | 47.51 | 47.66 | 716,105 | +0.35(+0.74%) |
Apr 02, 2019 | 47.06 | 47.35 | 46.97 | 47.31 | 497,031 | +0.28(+0.61%) |
Apr 01, 2019 | 46.82 | 47.05 | 46.56 | 47.03 | 1,028,311 | +0.66(+1.42%) |
Mar 29, 2019 | 46.26 | 46.38 | 46.06 | 46.37 | 392,965 | +0.44(+0.95%) |
Mar 28, 2019 | 45.93 | 46.10 | 45.63 | 45.93 | 272,539 | +0.08(+0.17%) |
Mar 27, 2019 | 46.29 | 46.29 | 45.47 | 45.85 | 484,375 | -0.36(-0.77%) |
Mar 26, 2019 | 46.45 | 46.72 | 45.93 | 46.21 | 371,755 | +0.14(+0.30%) |
Mar 25, 2019 | 46.10 | 46.21 | 45.75 | 46.07 | 1,073,198 | -0.19(-0.41%) |
Mar 22, 2019 | 47.16 | 47.37 | 46.23 | 46.26 | 598,491 | -1.15(-2.43%) |
Mar 21, 2019 | 46.36 | 47.46 | 46.36 | 47.41 | 871,668 | +1.04(+2.25%) |
Mar 20, 2019 | 46.22 | 46.70 | 46.00 | 46.37 | 458,417 | +0.10(+0.21%) |
Mar 19, 2019 | 46.27 | 46.43 | 46.09 | 46.28 | 435,039 | +0.19(+0.42%) |
Mar 18, 2019 | 45.97 | 46.25 | 45.81 | 46.08 | 1,336,932 | +0.08(+0.18%) |
Mar 15, 2019 | 45.73 | 46.20 | 45.73 | 46.00 | 574,637 | +0.34(+0.75%) |
Mar 14, 2019 | 45.69 | 45.81 | 45.61 | 45.65 | 229,113 | -0.04(-0.08%) |
Mar 13, 2019 | 45.64 | 45.95 | 45.61 | 45.69 | 437,844 | +0.26(+0.57%) |
Mar 12, 2019 | 45.25 | 45.59 | 45.16 | 45.43 | 294,926 | +0.30(+0.67%) |
Mar 11, 2019 | 44.38 | 45.17 | 44.38 | 45.13 | 436,938 | +0.97(+2.20%) |
Mar 08, 2019 | 43.54 | 44.16 | 43.41 | 44.16 | 647,548 | +0.02(+0.04%) |
Mar 07, 2019 | 44.45 | 44.45 | 43.99 | 44.14 | 583,353 | -0.46(-1.03%) |
Mar 06, 2019 | 44.83 | 44.87 | 44.54 | 44.60 | 199,804 | -0.22(-0.50%) |
Mar 05, 2019 | 44.81 | 44.95 | 44.54 | 44.82 | 319,848 | +0.01(+0.03%) |
Mar 04, 2019 | 45.10 | 45.20 | 44.27 | 44.81 | 1,499,222 | -0.06(-0.13%) |
Mar 01, 2019 | 44.90 | 44.94 | 44.50 | 44.87 | 590,702 | +0.32(+0.71%) |
Feb 28, 2019 | 44.55 | 44.72 | 44.44 | 44.55 | 266,178 | -0.17(-0.37%) |
Feb 27, 2019 | 44.57 | 44.76 | 44.25 | 44.72 | 296,937 | -0.03(-0.07%) |
Feb 26, 2019 | 44.55 | 44.89 | 44.55 | 44.75 | 269,548 | +0.05(+0.11%) |
Feb 25, 2019 | 44.81 | 45.00 | 44.68 | 44.70 | 390,790 | +0.26(+0.60%) |
Feb 22, 2019 | 44.08 | 44.45 | 44.08 | 44.44 | 288,760 | +0.56(+1.28%) |
Feb 21, 2019 | 43.88 | 44.06 | 43.65 | 43.88 | 827,210 | -0.10(-0.23%) |
Feb 20, 2019 | 44.02 | 44.21 | 43.76 | 43.98 | 339,691 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 44.12 | 43.79 | 43.99 | 715,944 | +0.08(+0.19%) |
Feb 15, 2019 | 44.09 | 44.10 | 43.72 | 43.90 | 493,075 | +0.16(+0.36%) |
Feb 14, 2019 | 43.51 | 43.87 | 43.48 | 43.75 | 405,216 | +0.10(+0.23%) |
Feb 13, 2019 | 43.82 | 43.97 | 43.61 | 43.65 | 1,785,668 | -0.01(-0.03%) |
Feb 12, 2019 | 43.36 | 43.72 | 43.36 | 43.66 | 1,016,004 | +0.60(+1.40%) |
Feb 11, 2019 | 43.20 | 43.34 | 42.98 | 43.06 | 415,761 | -0.02(-0.06%) |
Feb 08, 2019 | 42.44 | 43.08 | 42.43 | 43.08 | 498,431 | +0.22(+0.51%) |
Feb 07, 2019 | 43.09 | 43.21 | 42.56 | 42.86 | 697,420 | -0.66(-1.52%) |
Feb 06, 2019 | 43.60 | 43.74 | 43.35 | 43.52 | 632,200 | -0.01(-0.03%) |
Feb 05, 2019 | 43.20 | 43.56 | 43.20 | 43.54 | 579,115 | +0.39(+0.91%) |
Feb 04, 2019 | 42.42 | 43.15 | 42.39 | 43.15 | 776,679 | +0.76(+1.79%) |