Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.39 | 48.12 | 46.61 | 47.43 | 375,897 | +0.17(+0.37%) |
Apr 29, 2019 | 47.50 | 47.96 | 46.77 | 47.26 | 288,392 | -0.20(-0.43%) |
Apr 26, 2019 | 46.58 | 47.64 | 46.10 | 47.46 | 229,519 | +0.92(+1.98%) |
Apr 25, 2019 | 46.32 | 46.80 | 45.92 | 46.54 | 264,549 | +0.04(+0.08%) |
Apr 24, 2019 | 46.22 | 46.95 | 45.97 | 46.50 | 247,430 | +0.23(+0.50%) |
Apr 23, 2019 | 44.98 | 46.85 | 44.71 | 46.27 | 252,683 | +1.43(+3.18%) |
Apr 22, 2019 | 44.53 | 45.23 | 44.15 | 44.84 | 196,277 | +0.42(+0.95%) |
Apr 18, 2019 | 43.64 | 45.05 | 43.43 | 44.42 | 246,138 | +0.64(+1.47%) |
Apr 17, 2019 | 44.97 | 44.97 | 42.40 | 43.78 | 451,168 | -0.88(-1.98%) |
Apr 16, 2019 | 47.92 | 48.13 | 44.47 | 44.66 | 295,377 | -3.01(-6.32%) |
Apr 15, 2019 | 47.72 | 48.32 | 47.46 | 47.67 | 205,593 | +0.02(+0.04%) |
Apr 12, 2019 | 47.44 | 48.02 | 47.22 | 47.65 | 442,420 | +0.65(+1.39%) |
Apr 11, 2019 | 47.59 | 47.69 | 46.74 | 47.00 | 188,709 | -0.57(-1.20%) |
Apr 10, 2019 | 47.21 | 47.74 | 46.52 | 47.57 | 384,631 | +0.42(+0.90%) |
Apr 09, 2019 | 46.80 | 47.41 | 46.25 | 47.14 | 261,878 | +0.35(+0.75%) |
Apr 08, 2019 | 48.24 | 48.36 | 46.63 | 46.80 | 222,064 | -1.50(-3.11%) |
Apr 05, 2019 | 47.27 | 49.07 | 47.13 | 48.30 | 428,407 | +1.16(+2.46%) |
Apr 04, 2019 | 46.46 | 47.23 | 46.24 | 47.14 | 167,270 | +0.54(+1.17%) |
Apr 03, 2019 | 47.04 | 47.60 | 46.49 | 46.59 | 189,307 | -0.14(-0.30%) |
Apr 02, 2019 | 46.98 | 47.22 | 46.04 | 46.73 | 272,449 | -0.15(-0.31%) |
Apr 01, 2019 | 47.38 | 47.73 | 45.98 | 46.88 | 293,466 | -0.25(-0.53%) |
Mar 29, 2019 | 46.03 | 47.85 | 46.03 | 47.13 | 530,295 | +1.35(+2.96%) |
Mar 28, 2019 | 45.34 | 45.83 | 44.61 | 45.77 | 218,994 | +0.48(+1.05%) |
Mar 27, 2019 | 45.47 | 45.66 | 44.35 | 45.30 | 173,604 | -0.27(-0.59%) |
Mar 26, 2019 | 45.98 | 45.98 | 45.11 | 45.56 | 195,150 | -0.06(-0.14%) |
Mar 25, 2019 | 45.17 | 45.96 | 44.08 | 45.63 | 277,077 | +0.44(+0.98%) |
Mar 22, 2019 | 46.26 | 46.58 | 44.91 | 45.19 | 218,977 | -1.42(-3.04%) |
Mar 21, 2019 | 45.84 | 47.22 | 45.84 | 46.60 | 199,040 | -0.36(-0.76%) |
Mar 20, 2019 | 46.72 | 47.26 | 45.70 | 46.96 | 354,312 | +0.27(+0.57%) |
Mar 19, 2019 | 46.98 | 47.38 | 46.39 | 46.69 | 180,091 | -0.17(-0.35%) |
Mar 18, 2019 | 46.58 | 47.14 | 46.38 | 46.86 | 283,237 | +0.44(+0.95%) |
Mar 15, 2019 | 47.11 | 47.44 | 46.02 | 46.42 | 784,904 | -0.68(-1.45%) |
Mar 14, 2019 | 46.58 | 47.36 | 46.31 | 47.10 | 239,697 | +0.58(+1.25%) |
Mar 13, 2019 | 45.84 | 46.92 | 45.84 | 46.52 | 307,048 | +0.72(+1.57%) |
Mar 12, 2019 | 45.34 | 46.18 | 45.30 | 45.80 | 236,595 | +0.42(+0.93%) |
Mar 11, 2019 | 44.61 | 45.47 | 44.52 | 45.38 | 297,295 | +0.77(+1.73%) |
Mar 08, 2019 | 44.06 | 44.76 | 43.83 | 44.61 | 221,151 | +0.30(+0.69%) |
Mar 07, 2019 | 44.44 | 44.69 | 43.89 | 44.30 | 241,097 | -0.14(-0.31%) |
Mar 06, 2019 | 46.10 | 46.33 | 44.28 | 44.44 | 327,472 | -1.66(-3.61%) |
Mar 05, 2019 | 46.58 | 47.38 | 45.92 | 46.11 | 338,800 | -0.45(-0.97%) |
Mar 04, 2019 | 46.32 | 46.89 | 45.93 | 46.56 | 389,303 | +0.46(+1.00%) |
Mar 01, 2019 | 45.94 | 46.26 | 45.25 | 46.10 | 314,874 | +0.62(+1.35%) |
Feb 28, 2019 | 45.43 | 46.07 | 45.32 | 45.48 | 259,892 | +0.05(+0.10%) |
Feb 27, 2019 | 45.80 | 46.08 | 44.90 | 45.43 | 334,851 | -0.44(-0.96%) |
Feb 26, 2019 | 47.24 | 47.65 | 45.63 | 45.88 | 352,383 | -1.15(-2.44%) |
Feb 25, 2019 | 49.98 | 50.14 | 46.84 | 47.03 | 645,165 | -2.63(-5.30%) |
Feb 22, 2019 | 49.32 | 50.18 | 48.93 | 49.66 | 289,976 | +0.40(+0.80%) |
Feb 21, 2019 | 49.03 | 49.59 | 48.76 | 49.26 | 398,315 | +0.02(+0.04%) |
Feb 20, 2019 | 49.13 | 49.45 | 48.64 | 49.24 | 668,809 | +0.11(+0.22%) |
Feb 19, 2019 | 48.01 | 49.26 | 48.01 | 49.13 | 545,580 | +1.13(+2.36%) |
Feb 15, 2019 | 46.77 | 48.03 | 46.36 | 48.00 | 356,952 | +1.63(+3.51%) |
Feb 14, 2019 | 46.31 | 46.49 | 45.87 | 46.37 | 444,484 | +0.01(+0.02%) |
Feb 13, 2019 | 46.57 | 47.10 | 45.97 | 46.36 | 324,540 | -0.31(-0.67%) |
Feb 12, 2019 | 44.88 | 47.08 | 44.74 | 46.68 | 684,166 | +2.16(+4.86%) |
Feb 11, 2019 | 43.41 | 44.65 | 42.53 | 44.51 | 421,604 | +1.31(+3.02%) |
Feb 08, 2019 | 44.61 | 44.79 | 42.80 | 43.21 | 495,688 | -1.84(-4.08%) |
Feb 07, 2019 | 44.29 | 45.98 | 43.50 | 45.05 | 1,030,390 | +4.41(+10.84%) |
Feb 06, 2019 | 40.58 | 40.78 | 39.83 | 40.64 | 293,167 | +0.16(+0.39%) |
Feb 05, 2019 | 40.87 | 41.27 | 40.27 | 40.49 | 228,194 | -0.28(-0.68%) |
Feb 04, 2019 | 40.35 | 40.95 | 39.80 | 40.76 | 348,812 | +0.57(+1.42%) |