Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.97 | 45.53 | 44.59 | 45.09 | 601,213 | +0.34(+0.76%) |
Apr 29, 2019 | 45.60 | 45.92 | 44.70 | 44.75 | 726,404 | -0.84(-1.84%) |
Apr 26, 2019 | 45.69 | 45.72 | 45.07 | 45.59 | 533,800 | +0.05(+0.11%) |
Apr 25, 2019 | 45.74 | 45.80 | 44.81 | 45.54 | 297,894 | -0.26(-0.57%) |
Apr 24, 2019 | 45.15 | 46.08 | 44.84 | 45.80 | 344,144 | +0.51(+1.13%) |
Apr 23, 2019 | 44.82 | 46.22 | 44.63 | 45.29 | 595,079 | +0.59(+1.32%) |
Apr 22, 2019 | 43.73 | 44.79 | 43.48 | 44.70 | 747,361 | +0.68(+1.54%) |
Apr 18, 2019 | 43.89 | 44.19 | 43.05 | 44.02 | 475,500 | +0.26(+0.59%) |
Apr 17, 2019 | 46.44 | 46.44 | 43.59 | 43.76 | 556,071 | -2.53(-5.47%) |
Apr 16, 2019 | 47.47 | 47.69 | 46.04 | 46.29 | 183,820 | -0.80(-1.70%) |
Apr 15, 2019 | 47.33 | 47.66 | 46.97 | 47.09 | 185,012 | -0.22(-0.47%) |
Apr 12, 2019 | 47.41 | 47.72 | 46.87 | 47.31 | 213,400 | +0.03(+0.06%) |
Apr 11, 2019 | 47.94 | 47.94 | 47.21 | 47.28 | 377,142 | -0.35(-0.73%) |
Apr 10, 2019 | 47.39 | 47.82 | 47.16 | 47.63 | 383,574 | +0.18(+0.38%) |
Apr 09, 2019 | 47.52 | 48.04 | 47.38 | 47.45 | 197,578 | -0.24(-0.50%) |
Apr 08, 2019 | 48.07 | 48.38 | 47.19 | 47.69 | 583,425 | -0.55(-1.14%) |
Apr 05, 2019 | 47.90 | 48.50 | 47.75 | 48.24 | 456,600 | +0.40(+0.84%) |
Apr 04, 2019 | 47.81 | 48.47 | 47.33 | 47.84 | 760,246 | +0.13(+0.27%) |
Apr 03, 2019 | 48.00 | 48.33 | 47.48 | 47.71 | 244,572 | +0.30(+0.63%) |
Apr 02, 2019 | 48.25 | 48.37 | 46.75 | 47.41 | 836,269 | -1.00(-2.07%) |
Apr 01, 2019 | 49.75 | 49.89 | 47.81 | 48.41 | 640,981 | -1.00(-2.02%) |
Mar 29, 2019 | 48.94 | 49.48 | 48.27 | 49.41 | 663,600 | +0.81(+1.67%) |
Mar 28, 2019 | 48.59 | 49.10 | 47.80 | 48.60 | 371,959 | +0.09(+0.19%) |
Mar 27, 2019 | 48.98 | 49.44 | 47.81 | 48.51 | 403,741 | -0.56(-1.14%) |
Mar 26, 2019 | 48.54 | 49.16 | 48.28 | 49.07 | 545,989 | +0.97(+2.02%) |
Mar 25, 2019 | 47.37 | 48.33 | 47.14 | 48.10 | 377,874 | +0.64(+1.35%) |
Mar 22, 2019 | 48.41 | 48.41 | 47.45 | 47.46 | 374,300 | -1.16(-2.39%) |
Mar 21, 2019 | 47.58 | 48.90 | 47.58 | 48.62 | 310,345 | +0.76(+1.59%) |
Mar 20, 2019 | 47.80 | 48.37 | 47.36 | 47.86 | 342,867 | +0.07(+0.15%) |
Mar 19, 2019 | 47.50 | 48.09 | 46.94 | 47.79 | 774,704 | +0.31(+0.65%) |
Mar 18, 2019 | 46.70 | 47.52 | 46.58 | 47.48 | 688,790 | +0.80(+1.71%) |
Mar 15, 2019 | 45.44 | 46.99 | 45.40 | 46.68 | 1,490,500 | +1.24(+2.73%) |
Mar 14, 2019 | 45.86 | 45.99 | 45.33 | 45.44 | 627,558 | -0.45(-0.98%) |
Mar 13, 2019 | 46.19 | 46.62 | 45.88 | 45.89 | 661,003 | -0.18(-0.39%) |
Mar 12, 2019 | 46.47 | 46.74 | 45.87 | 46.07 | 379,489 | -0.48(-1.03%) |
Mar 11, 2019 | 46.45 | 47.01 | 46.23 | 46.55 | 681,823 | +0.31(+0.67%) |
Mar 08, 2019 | 45.47 | 46.35 | 45.47 | 46.24 | 580,900 | +0.42(+0.92%) |
Mar 07, 2019 | 45.69 | 46.33 | 45.56 | 45.82 | 462,133 | +0.03(+0.07%) |
Mar 06, 2019 | 46.82 | 46.91 | 45.66 | 45.79 | 403,050 | -0.98(-2.10%) |
Mar 05, 2019 | 47.40 | 47.40 | 46.45 | 46.77 | 590,422 | -0.55(-1.16%) |
Mar 04, 2019 | 48.34 | 48.61 | 46.97 | 47.32 | 508,035 | -1.02(-2.11%) |
Mar 01, 2019 | 49.00 | 49.38 | 48.06 | 48.34 | 485,200 | -0.35(-0.72%) |
Feb 28, 2019 | 47.04 | 48.96 | 47.04 | 48.69 | 741,409 | +2.28(+4.91%) |
Feb 27, 2019 | 46.39 | 46.86 | 46.01 | 46.41 | 428,778 | -0.14(-0.30%) |
Feb 26, 2019 | 47.91 | 47.91 | 46.16 | 46.55 | 532,484 | -1.57(-3.26%) |
Feb 25, 2019 | 48.15 | 48.73 | 47.72 | 48.12 | 727,930 | +0.44(+0.92%) |
Feb 22, 2019 | 47.86 | 48.52 | 46.05 | 47.68 | 1,019,200 | -0.01(-0.02%) |
Feb 21, 2019 | 47.60 | 47.91 | 47.25 | 47.69 | 366,030 | +0.09(+0.19%) |
Feb 20, 2019 | 47.56 | 47.88 | 47.32 | 47.60 | 465,007 | -0.02(-0.04%) |
Feb 19, 2019 | 47.61 | 48.06 | 47.25 | 47.62 | 332,382 | -0.23(-0.48%) |
Feb 15, 2019 | 47.30 | 47.88 | 47.03 | 47.85 | 652,700 | +0.96(+2.05%) |
Feb 14, 2019 | 46.25 | 47.00 | 46.25 | 46.89 | 452,453 | +0.60(+1.30%) |
Feb 13, 2019 | 46.65 | 46.95 | 45.92 | 46.29 | 428,590 | -0.27(-0.58%) |
Feb 12, 2019 | 45.72 | 46.61 | 45.39 | 46.56 | 480,154 | +1.09(+2.40%) |
Feb 11, 2019 | 45.15 | 45.75 | 44.71 | 45.47 | 800,597 | +0.96(+2.16%) |
Feb 08, 2019 | 43.96 | 44.52 | 43.63 | 44.51 | 336,500 | +0.26(+0.59%) |
Feb 07, 2019 | 44.19 | 44.69 | 44.01 | 44.25 | 311,754 | -0.25(-0.56%) |
Feb 06, 2019 | 44.40 | 44.79 | 43.93 | 44.50 | 390,301 | -0.02(-0.04%) |
Feb 05, 2019 | 44.02 | 44.83 | 43.83 | 44.52 | 353,917 | +0.59(+1.34%) |
Feb 04, 2019 | 43.78 | 44.04 | 43.40 | 43.93 | 447,892 | +0.06(+0.14%) |