Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.68 | 47.04 | 46.27 | 46.80 | 1,440,395 | +0.38(+0.83%) |
Apr 29, 2019 | 46.24 | 47.20 | 46.05 | 46.42 | 1,279,157 | +0.31(+0.67%) |
Apr 26, 2019 | 44.00 | 46.79 | 43.65 | 46.11 | 3,030,003 | +1.78(+4.02%) |
Apr 25, 2019 | 44.79 | 47.08 | 44.33 | 44.33 | 4,918,321 | -5.47(-10.98%) |
Apr 24, 2019 | 49.03 | 50.05 | 48.83 | 49.79 | 1,420,748 | +0.96(+1.97%) |
Apr 23, 2019 | 47.98 | 48.98 | 47.65 | 48.83 | 1,544,984 | +0.85(+1.77%) |
Apr 22, 2019 | 48.22 | 48.35 | 47.57 | 47.98 | 612,241 | -0.64(-1.32%) |
Apr 18, 2019 | 48.92 | 48.97 | 48.27 | 48.62 | 888,474 | -0.37(-0.76%) |
Apr 17, 2019 | 48.99 | 49.52 | 48.96 | 49.00 | 750,817 | +0.00(+0.00%) |
Apr 16, 2019 | 48.77 | 49.33 | 48.46 | 49.00 | 595,532 | +0.35(+0.71%) |
Apr 15, 2019 | 48.12 | 48.87 | 48.12 | 48.65 | 575,999 | +0.41(+0.85%) |
Apr 12, 2019 | 47.65 | 48.34 | 47.43 | 48.24 | 900,181 | +0.92(+1.95%) |
Apr 11, 2019 | 47.63 | 47.91 | 47.22 | 47.31 | 1,146,722 | -0.28(-0.60%) |
Apr 10, 2019 | 46.90 | 47.77 | 46.63 | 47.60 | 755,382 | +0.84(+1.80%) |
Apr 09, 2019 | 47.54 | 47.66 | 46.62 | 46.76 | 308,937 | -1.04(-2.18%) |
Apr 08, 2019 | 47.92 | 48.26 | 47.62 | 47.80 | 623,038 | -0.02(-0.04%) |
Apr 05, 2019 | 47.43 | 47.90 | 47.17 | 47.82 | 344,994 | +0.63(+1.34%) |
Apr 04, 2019 | 46.22 | 47.35 | 46.20 | 47.19 | 715,912 | +0.90(+1.93%) |
Apr 03, 2019 | 46.71 | 46.78 | 46.16 | 46.29 | 673,528 | +0.10(+0.22%) |
Apr 02, 2019 | 46.48 | 46.48 | 45.84 | 46.19 | 488,348 | -0.36(-0.77%) |
Apr 01, 2019 | 46.27 | 46.77 | 46.06 | 46.55 | 510,107 | +0.55(+1.19%) |
Mar 29, 2019 | 45.93 | 46.30 | 45.47 | 46.00 | 682,440 | +0.31(+0.68%) |
Mar 28, 2019 | 45.28 | 46.01 | 45.23 | 45.69 | 549,016 | +0.36(+0.79%) |
Mar 27, 2019 | 45.63 | 45.64 | 44.76 | 45.33 | 817,905 | -0.23(-0.50%) |
Mar 26, 2019 | 45.68 | 46.32 | 45.05 | 45.56 | 607,718 | +0.10(+0.22%) |
Mar 25, 2019 | 45.39 | 45.72 | 45.06 | 45.46 | 602,194 | +0.01(+0.02%) |
Mar 22, 2019 | 47.04 | 47.04 | 45.43 | 45.45 | 936,508 | -2.01(-4.24%) |
Mar 21, 2019 | 46.82 | 47.76 | 46.62 | 47.46 | 690,157 | +0.48(+1.03%) |
Mar 20, 2019 | 47.94 | 48.21 | 46.48 | 46.98 | 849,543 | -1.16(-2.41%) |
Mar 19, 2019 | 48.64 | 49.22 | 48.00 | 48.14 | 1,112,323 | -0.25(-0.51%) |
Mar 18, 2019 | 48.12 | 48.43 | 47.90 | 48.38 | 754,492 | +0.35(+0.72%) |
Mar 15, 2019 | 48.54 | 48.94 | 47.96 | 48.04 | 1,095,383 | -0.37(-0.76%) |
Mar 14, 2019 | 48.23 | 48.86 | 48.13 | 48.40 | 1,403,798 | -0.05(-0.11%) |
Mar 13, 2019 | 48.46 | 49.14 | 48.24 | 48.46 | 1,077,865 | +0.10(+0.21%) |
Mar 12, 2019 | 48.01 | 48.67 | 47.72 | 48.36 | 569,171 | +0.49(+1.03%) |
Mar 11, 2019 | 47.52 | 47.94 | 47.18 | 47.86 | 515,734 | +0.49(+1.04%) |
Mar 08, 2019 | 47.06 | 47.42 | 46.60 | 47.37 | 583,745 | -0.24(-0.50%) |
Mar 07, 2019 | 48.12 | 48.32 | 46.95 | 47.61 | 817,947 | -0.75(-1.55%) |
Mar 06, 2019 | 48.44 | 48.66 | 48.12 | 48.36 | 853,875 | +0.17(+0.36%) |
Mar 05, 2019 | 48.37 | 48.51 | 47.81 | 48.18 | 697,705 | -0.09(-0.19%) |
Mar 04, 2019 | 49.12 | 49.65 | 48.15 | 48.27 | 872,398 | -0.71(-1.46%) |
Mar 01, 2019 | 48.44 | 49.20 | 48.13 | 48.99 | 753,124 | +0.79(+1.63%) |
Feb 28, 2019 | 47.84 | 48.31 | 47.52 | 48.20 | 670,362 | +0.33(+0.69%) |
Feb 27, 2019 | 48.26 | 48.43 | 47.61 | 47.87 | 766,968 | -0.41(-0.85%) |
Feb 26, 2019 | 48.79 | 49.19 | 48.27 | 48.28 | 1,053,928 | -0.86(-1.75%) |
Feb 25, 2019 | 50.08 | 50.59 | 48.73 | 49.14 | 1,210,372 | +0.86(+1.78%) |
Feb 22, 2019 | 47.45 | 48.29 | 47.37 | 48.28 | 773,474 | +0.86(+1.80%) |
Feb 21, 2019 | 47.61 | 48.44 | 47.24 | 47.43 | 660,710 | -0.17(-0.36%) |
Feb 20, 2019 | 47.29 | 47.92 | 47.21 | 47.60 | 1,272,351 | +0.36(+0.75%) |
Feb 19, 2019 | 46.91 | 47.58 | 46.38 | 47.24 | 1,178,403 | +0.43(+0.91%) |
Feb 15, 2019 | 45.91 | 47.02 | 45.33 | 46.82 | 1,691,076 | +1.27(+2.80%) |
Feb 14, 2019 | 44.45 | 45.86 | 44.27 | 45.54 | 1,373,104 | +0.90(+2.02%) |
Feb 13, 2019 | 44.32 | 44.95 | 44.19 | 44.64 | 1,174,525 | +0.34(+0.76%) |
Feb 12, 2019 | 44.30 | 44.72 | 43.85 | 44.30 | 1,544,102 | +0.35(+0.81%) |
Feb 11, 2019 | 44.87 | 45.09 | 43.51 | 43.95 | 1,544,630 | -0.75(-1.67%) |
Feb 08, 2019 | 44.77 | 45.09 | 43.96 | 44.70 | 1,145,766 | -0.20(-0.45%) |
Feb 07, 2019 | 44.60 | 45.23 | 44.46 | 44.90 | 1,297,444 | +0.05(+0.10%) |
Feb 06, 2019 | 45.24 | 45.79 | 44.83 | 44.85 | 1,189,160 | -0.50(-1.10%) |
Feb 05, 2019 | 45.67 | 46.24 | 44.54 | 45.35 | 1,528,499 | -0.17(-0.38%) |
Feb 04, 2019 | 44.05 | 45.63 | 44.05 | 45.52 | 2,325,762 | +1.59(+3.63%) |