Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.42 | 46.56 | 46.00 | 46.21 | 339,883 | -0.08(-0.16%) |
Apr 29, 2019 | 46.24 | 46.56 | 45.86 | 46.28 | 171,566 | +0.08(+0.16%) |
Apr 26, 2019 | 45.03 | 46.36 | 44.75 | 46.21 | 399,339 | +1.23(+2.73%) |
Apr 25, 2019 | 46.85 | 46.85 | 44.91 | 44.98 | 257,490 | -2.15(-4.56%) |
Apr 24, 2019 | 47.37 | 47.56 | 47.09 | 47.13 | 190,526 | -0.19(-0.40%) |
Apr 23, 2019 | 47.04 | 48.11 | 46.89 | 47.32 | 403,479 | +0.31(+0.66%) |
Apr 22, 2019 | 47.96 | 47.97 | 47.01 | 47.01 | 182,218 | -0.88(-1.83%) |
Apr 18, 2019 | 47.51 | 48.07 | 47.43 | 47.89 | 280,746 | +0.30(+0.63%) |
Apr 17, 2019 | 47.90 | 48.08 | 47.41 | 47.58 | 261,851 | -0.17(-0.36%) |
Apr 16, 2019 | 47.05 | 47.85 | 46.82 | 47.75 | 267,201 | +0.84(+1.78%) |
Apr 15, 2019 | 46.98 | 47.35 | 46.54 | 46.92 | 203,622 | -0.08(-0.16%) |
Apr 12, 2019 | 47.04 | 47.08 | 46.47 | 46.99 | 226,774 | +0.35(+0.75%) |
Apr 11, 2019 | 46.78 | 46.94 | 46.40 | 46.64 | 157,978 | -0.07(-0.14%) |
Apr 10, 2019 | 46.48 | 46.82 | 46.14 | 46.71 | 312,154 | +0.28(+0.61%) |
Apr 09, 2019 | 46.47 | 47.25 | 46.28 | 46.43 | 468,883 | -1.34(-2.82%) |
Apr 08, 2019 | 47.57 | 47.81 | 47.27 | 47.77 | 224,844 | -0.01(-0.02%) |
Apr 05, 2019 | 47.19 | 47.79 | 47.16 | 47.78 | 305,980 | +0.71(+1.52%) |
Apr 04, 2019 | 46.47 | 47.38 | 46.23 | 47.07 | 293,536 | +0.68(+1.46%) |
Apr 03, 2019 | 47.05 | 47.30 | 46.14 | 46.39 | 316,328 | -0.20(-0.42%) |
Apr 02, 2019 | 46.83 | 47.03 | 46.23 | 46.59 | 272,893 | +0.02(+0.04%) |
Apr 01, 2019 | 46.46 | 46.89 | 45.88 | 46.57 | 504,572 | +0.82(+1.79%) |
Mar 29, 2019 | 46.02 | 46.69 | 45.49 | 45.75 | 619,934 | -0.11(-0.25%) |
Mar 28, 2019 | 44.86 | 46.78 | 44.24 | 45.86 | 838,516 | +1.46(+3.28%) |
Mar 27, 2019 | 44.27 | 44.50 | 43.68 | 44.41 | 828,316 | +0.08(+0.19%) |
Mar 26, 2019 | 44.70 | 45.07 | 43.71 | 44.32 | 753,605 | -0.40(-0.88%) |
Mar 25, 2019 | 44.93 | 45.49 | 44.53 | 44.72 | 510,236 | -0.41(-0.92%) |
Mar 22, 2019 | 46.83 | 46.99 | 45.11 | 45.13 | 511,171 | -2.01(-4.27%) |
Mar 21, 2019 | 46.63 | 47.89 | 46.63 | 47.14 | 570,589 | +0.43(+0.93%) |
Mar 20, 2019 | 46.77 | 47.30 | 46.34 | 46.71 | 291,009 | -0.08(-0.16%) |
Mar 19, 2019 | 47.54 | 47.98 | 46.70 | 46.78 | 297,046 | -0.49(-1.03%) |
Mar 18, 2019 | 46.74 | 47.37 | 46.58 | 47.27 | 454,445 | +0.55(+1.17%) |
Mar 15, 2019 | 46.41 | 47.03 | 46.10 | 46.73 | 563,905 | +0.47(+1.02%) |
Mar 14, 2019 | 47.09 | 47.09 | 46.17 | 46.26 | 252,800 | -0.84(-1.78%) |
Mar 13, 2019 | 46.89 | 47.28 | 46.72 | 47.09 | 218,885 | +0.50(+1.07%) |
Mar 12, 2019 | 47.06 | 47.28 | 46.45 | 46.60 | 207,558 | -0.40(-0.86%) |
Mar 11, 2019 | 46.22 | 47.00 | 46.22 | 47.00 | 293,474 | +1.01(+2.19%) |
Mar 08, 2019 | 46.14 | 46.23 | 45.32 | 45.99 | 181,908 | -0.30(-0.65%) |
Mar 07, 2019 | 46.64 | 46.69 | 45.93 | 46.30 | 261,307 | -0.47(-1.01%) |
Mar 06, 2019 | 47.61 | 47.74 | 46.62 | 46.77 | 313,569 | -0.83(-1.74%) |
Mar 05, 2019 | 48.35 | 48.35 | 47.52 | 47.59 | 309,442 | -0.86(-1.77%) |
Mar 04, 2019 | 48.11 | 48.88 | 47.75 | 48.45 | 448,357 | +0.43(+0.90%) |
Mar 01, 2019 | 47.82 | 48.29 | 47.64 | 48.02 | 301,195 | +0.54(+1.13%) |
Feb 28, 2019 | 48.05 | 48.27 | 47.46 | 47.48 | 330,102 | -0.60(-1.25%) |
Feb 27, 2019 | 47.48 | 48.26 | 47.36 | 48.08 | 187,943 | +0.34(+0.71%) |
Feb 26, 2019 | 48.16 | 48.60 | 47.72 | 47.74 | 311,841 | -0.40(-0.84%) |
Feb 25, 2019 | 48.24 | 48.36 | 47.86 | 48.15 | 330,877 | +0.24(+0.49%) |
Feb 22, 2019 | 48.16 | 48.35 | 47.69 | 47.91 | 318,950 | +0.11(+0.24%) |
Feb 21, 2019 | 47.72 | 48.09 | 47.49 | 47.80 | 384,165 | +0.05(+0.10%) |
Feb 20, 2019 | 47.05 | 48.24 | 46.99 | 47.75 | 455,006 | +0.61(+1.30%) |
Feb 19, 2019 | 45.88 | 47.42 | 45.88 | 47.14 | 466,731 | +0.96(+2.08%) |
Feb 15, 2019 | 46.10 | 46.38 | 45.73 | 46.18 | 586,657 | +0.59(+1.30%) |
Feb 14, 2019 | 45.78 | 46.08 | 45.37 | 45.59 | 407,205 | -0.44(-0.96%) |
Feb 13, 2019 | 45.78 | 46.33 | 45.71 | 46.03 | 533,627 | +0.38(+0.82%) |
Feb 12, 2019 | 45.15 | 45.84 | 44.94 | 45.66 | 330,314 | +0.92(+2.06%) |
Feb 11, 2019 | 44.27 | 44.88 | 43.93 | 44.73 | 278,504 | +0.54(+1.21%) |
Feb 08, 2019 | 44.25 | 44.68 | 43.67 | 44.20 | 621,422 | -0.29(-0.66%) |
Feb 07, 2019 | 45.55 | 45.71 | 44.42 | 44.49 | 658,766 | -1.44(-3.13%) |
Feb 06, 2019 | 46.58 | 46.80 | 45.80 | 45.93 | 357,817 | -0.74(-1.58%) |
Feb 05, 2019 | 45.20 | 46.72 | 44.71 | 46.67 | 475,701 | +0.61(+1.32%) |
Feb 04, 2019 | 46.88 | 46.97 | 45.50 | 46.06 | 619,060 | -1.11(-2.35%) |