Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.16 | 47.25 | 45.63 | 45.75 | 592,297 | -1.29(-2.74%) |
Apr 29, 2019 | 47.03 | 47.88 | 46.66 | 47.04 | 236,918 | +0.16(+0.34%) |
Apr 26, 2019 | 46.62 | 47.07 | 46.12 | 46.88 | 219,200 | +0.23(+0.49%) |
Apr 25, 2019 | 45.83 | 46.86 | 45.47 | 46.65 | 283,748 | +0.73(+1.59%) |
Apr 24, 2019 | 45.86 | 46.31 | 44.85 | 45.92 | 304,942 | +0.31(+0.68%) |
Apr 23, 2019 | 44.45 | 46.17 | 43.83 | 45.61 | 785,266 | +1.13(+2.54%) |
Apr 22, 2019 | 43.98 | 44.62 | 43.25 | 44.48 | 368,241 | +0.42(+0.95%) |
Apr 18, 2019 | 44.81 | 45.36 | 42.48 | 44.06 | 892,100 | -0.87(-1.94%) |
Apr 17, 2019 | 47.93 | 47.93 | 43.67 | 44.93 | 1,025,682 | -2.72(-5.71%) |
Apr 16, 2019 | 48.03 | 48.70 | 47.22 | 47.65 | 393,737 | -0.13(-0.27%) |
Apr 15, 2019 | 47.50 | 48.50 | 47.02 | 47.78 | 346,655 | +0.35(+0.74%) |
Apr 12, 2019 | 48.76 | 48.80 | 47.12 | 47.43 | 411,700 | -0.85(-1.76%) |
Apr 11, 2019 | 48.15 | 48.59 | 47.88 | 48.28 | 432,113 | +0.28(+0.58%) |
Apr 10, 2019 | 47.91 | 48.32 | 47.49 | 48.00 | 320,802 | +0.33(+0.69%) |
Apr 09, 2019 | 49.03 | 49.03 | 47.44 | 47.67 | 283,198 | -1.42(-2.89%) |
Apr 08, 2019 | 49.20 | 49.54 | 48.35 | 49.09 | 310,062 | -0.12(-0.24%) |
Apr 05, 2019 | 48.98 | 49.54 | 48.51 | 49.21 | 293,400 | +0.68(+1.40%) |
Apr 04, 2019 | 46.96 | 49.43 | 46.94 | 48.53 | 540,925 | +1.66(+3.54%) |
Apr 03, 2019 | 45.75 | 47.21 | 45.25 | 46.87 | 449,382 | +2.19(+4.90%) |
Apr 02, 2019 | 44.32 | 44.90 | 43.53 | 44.68 | 449,777 | +0.17(+0.38%) |
Apr 01, 2019 | 45.21 | 45.87 | 44.32 | 44.51 | 499,492 | -0.32(-0.71%) |
Mar 29, 2019 | 44.82 | 45.14 | 44.42 | 44.83 | 321,200 | +0.44(+0.99%) |
Mar 28, 2019 | 44.41 | 45.27 | 43.79 | 44.39 | 242,087 | +0.16(+0.36%) |
Mar 27, 2019 | 44.85 | 45.13 | 43.41 | 44.23 | 373,718 | -0.82(-1.82%) |
Mar 26, 2019 | 44.41 | 45.26 | 44.00 | 45.05 | 453,177 | +1.00(+2.27%) |
Mar 25, 2019 | 43.26 | 44.17 | 42.65 | 44.05 | 417,443 | +0.82(+1.90%) |
Mar 22, 2019 | 45.38 | 45.55 | 43.09 | 43.23 | 562,500 | -2.43(-5.32%) |
Mar 21, 2019 | 44.28 | 45.95 | 44.14 | 45.66 | 410,327 | +0.36(+0.79%) |
Mar 20, 2019 | 45.92 | 46.22 | 44.13 | 45.30 | 431,151 | -0.62(-1.35%) |
Mar 19, 2019 | 46.00 | 46.61 | 45.74 | 45.92 | 277,753 | -0.06(-0.13%) |
Mar 18, 2019 | 46.42 | 47.50 | 45.52 | 45.98 | 312,427 | -0.45(-0.97%) |
Mar 15, 2019 | 46.03 | 46.66 | 45.89 | 46.43 | 827,800 | +0.65(+1.42%) |
Mar 14, 2019 | 45.56 | 46.32 | 45.10 | 45.78 | 427,411 | +0.12(+0.26%) |
Mar 13, 2019 | 45.94 | 46.04 | 44.99 | 45.66 | 316,185 | -0.08(-0.17%) |
Mar 12, 2019 | 46.02 | 46.71 | 45.53 | 45.74 | 220,682 | -0.25(-0.54%) |
Mar 11, 2019 | 45.72 | 46.10 | 45.13 | 45.99 | 363,548 | +0.51(+1.12%) |
Mar 08, 2019 | 45.93 | 46.29 | 44.56 | 45.48 | 403,000 | -0.59(-1.28%) |
Mar 07, 2019 | 45.67 | 46.85 | 45.19 | 46.07 | 494,475 | +0.17(+0.37%) |
Mar 06, 2019 | 48.76 | 48.85 | 45.87 | 45.90 | 745,876 | -2.86(-5.87%) |
Mar 05, 2019 | 48.94 | 49.71 | 48.16 | 48.76 | 502,259 | -0.04(-0.08%) |
Mar 04, 2019 | 51.29 | 51.63 | 48.49 | 48.80 | 679,489 | -2.13(-4.18%) |
Mar 01, 2019 | 50.02 | 50.94 | 49.20 | 50.93 | 549,200 | +1.01(+2.02%) |
Feb 28, 2019 | 49.03 | 50.39 | 48.69 | 49.92 | 422,533 | +0.75(+1.53%) |
Feb 27, 2019 | 50.20 | 51.24 | 47.88 | 49.17 | 1,089,625 | -1.20(-2.38%) |
Feb 26, 2019 | 50.49 | 51.44 | 50.35 | 50.37 | 664,201 | -0.20(-0.40%) |
Feb 25, 2019 | 50.82 | 51.15 | 49.98 | 50.57 | 472,126 | +0.30(+0.60%) |
Feb 22, 2019 | 49.40 | 50.27 | 49.16 | 50.27 | 339,800 | +1.12(+2.28%) |
Feb 21, 2019 | 49.90 | 49.95 | 48.80 | 49.15 | 300,442 | -0.73(-1.46%) |
Feb 20, 2019 | 49.61 | 50.40 | 49.18 | 49.88 | 411,520 | +0.28(+0.56%) |
Feb 19, 2019 | 49.91 | 49.95 | 49.31 | 49.60 | 368,089 | -0.32(-0.64%) |
Feb 15, 2019 | 48.50 | 49.98 | 48.11 | 49.92 | 503,600 | +1.77(+3.68%) |
Feb 14, 2019 | 48.43 | 48.72 | 47.64 | 48.15 | 262,667 | -0.30(-0.62%) |
Feb 13, 2019 | 49.00 | 49.19 | 48.09 | 48.45 | 211,779 | -0.44(-0.90%) |
Feb 12, 2019 | 48.41 | 49.23 | 48.27 | 48.89 | 429,770 | +0.71(+1.47%) |
Feb 11, 2019 | 47.83 | 48.49 | 47.45 | 48.18 | 219,402 | +0.55(+1.15%) |
Feb 08, 2019 | 46.77 | 47.72 | 46.10 | 47.63 | 298,200 | +0.86(+1.84%) |
Feb 07, 2019 | 47.60 | 47.83 | 46.67 | 46.77 | 274,635 | -1.15(-2.40%) |
Feb 06, 2019 | 48.88 | 49.35 | 47.49 | 47.92 | 448,742 | -0.96(-1.96%) |
Feb 05, 2019 | 47.89 | 49.65 | 47.80 | 48.88 | 810,707 | +1.11(+2.32%) |
Feb 04, 2019 | 46.37 | 47.79 | 45.92 | 47.77 | 471,071 | +1.41(+3.04%) |