Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.36 | 48.17 | 47.23 | 48.15 | 2,412,330 | +0.80(+1.68%) |
Apr 29, 2019 | 47.49 | 47.58 | 47.21 | 47.35 | 2,378,896 | -0.23(-0.49%) |
Apr 26, 2019 | 47.70 | 48.14 | 47.52 | 47.59 | 2,442,388 | +0.12(+0.26%) |
Apr 25, 2019 | 46.82 | 47.77 | 46.72 | 47.47 | 2,156,132 | +0.31(+0.66%) |
Apr 24, 2019 | 46.96 | 47.29 | 46.90 | 47.15 | 2,357,066 | +0.18(+0.39%) |
Apr 23, 2019 | 46.52 | 46.99 | 46.44 | 46.97 | 3,477,107 | +0.55(+1.18%) |
Apr 22, 2019 | 46.63 | 46.88 | 46.42 | 46.43 | 4,382,085 | -0.22(-0.46%) |
Apr 18, 2019 | 46.97 | 47.21 | 46.62 | 46.64 | 2,513,107 | -0.24(-0.52%) |
Apr 17, 2019 | 46.83 | 47.15 | 46.70 | 46.89 | 1,700,854 | +0.03(+0.07%) |
Apr 16, 2019 | 47.49 | 47.68 | 46.73 | 46.85 | 2,302,485 | -0.71(-1.49%) |
Apr 15, 2019 | 47.76 | 47.84 | 47.41 | 47.56 | 2,088,661 | -0.10(-0.20%) |
Apr 12, 2019 | 47.47 | 47.70 | 47.20 | 47.66 | 2,232,309 | +0.04(+0.09%) |
Apr 11, 2019 | 47.53 | 47.65 | 47.06 | 47.61 | 3,453,642 | +0.47(+0.99%) |
Apr 10, 2019 | 47.61 | 47.93 | 47.08 | 47.15 | 1,963,543 | -0.20(-0.42%) |
Apr 09, 2019 | 47.02 | 47.38 | 47.02 | 47.35 | 2,153,045 | +0.24(+0.52%) |
Apr 08, 2019 | 47.74 | 47.74 | 47.09 | 47.10 | 2,333,538 | -0.67(-1.40%) |
Apr 05, 2019 | 47.36 | 47.77 | 47.15 | 47.77 | 1,911,825 | +0.47(+0.99%) |
Apr 04, 2019 | 47.62 | 47.76 | 46.88 | 47.30 | 2,454,920 | -0.25(-0.53%) |
Apr 03, 2019 | 47.58 | 47.76 | 47.10 | 47.55 | 2,461,293 | -0.03(-0.07%) |
Apr 02, 2019 | 47.74 | 47.86 | 47.39 | 47.59 | 3,751,300 | -0.08(-0.16%) |
Apr 01, 2019 | 48.14 | 48.19 | 47.40 | 47.67 | 3,546,274 | -0.48(-0.99%) |
Mar 29, 2019 | 47.91 | 48.18 | 47.58 | 48.14 | 2,690,423 | +0.29(+0.60%) |
Mar 28, 2019 | 48.47 | 48.58 | 47.61 | 47.86 | 2,549,427 | -0.57(-1.18%) |
Mar 27, 2019 | 48.79 | 48.79 | 48.18 | 48.43 | 1,866,365 | -0.31(-0.64%) |
Mar 26, 2019 | 48.44 | 48.80 | 48.31 | 48.74 | 1,571,958 | +0.35(+0.72%) |
Mar 25, 2019 | 48.35 | 48.58 | 48.02 | 48.39 | 2,026,842 | +0.16(+0.34%) |
Mar 22, 2019 | 48.06 | 48.48 | 47.90 | 48.23 | 3,807,154 | +0.36(+0.76%) |
Mar 21, 2019 | 47.35 | 47.99 | 47.09 | 47.87 | 2,471,291 | +0.54(+1.14%) |
Mar 20, 2019 | 47.28 | 47.68 | 46.97 | 47.33 | 2,823,922 | +0.20(+0.42%) |
Mar 19, 2019 | 47.80 | 47.87 | 46.98 | 47.13 | 3,717,581 | -0.82(-1.72%) |
Mar 18, 2019 | 48.15 | 48.18 | 47.71 | 47.95 | 2,225,640 | -0.18(-0.38%) |
Mar 15, 2019 | 47.66 | 48.26 | 47.63 | 48.13 | 6,329,837 | +0.33(+0.69%) |
Mar 14, 2019 | 48.00 | 48.10 | 47.66 | 47.80 | 2,172,746 | -0.13(-0.27%) |
Mar 13, 2019 | 47.88 | 48.00 | 47.78 | 47.93 | 1,756,086 | -0.02(-0.04%) |
Mar 12, 2019 | 47.67 | 47.98 | 47.54 | 47.95 | 2,565,410 | +0.32(+0.67%) |
Mar 11, 2019 | 47.35 | 47.63 | 47.29 | 47.63 | 2,118,376 | +0.27(+0.57%) |
Mar 08, 2019 | 47.09 | 47.37 | 46.86 | 47.36 | 2,033,651 | +0.31(+0.66%) |
Mar 07, 2019 | 46.99 | 47.41 | 46.92 | 47.05 | 2,353,419 | +0.22(+0.46%) |
Mar 06, 2019 | 46.88 | 47.02 | 46.61 | 46.83 | 1,850,990 | +0.03(+0.06%) |
Mar 05, 2019 | 46.89 | 46.98 | 46.70 | 46.81 | 2,196,381 | -0.13(-0.28%) |
Mar 04, 2019 | 46.89 | 47.10 | 46.47 | 46.94 | 2,703,721 | +0.04(+0.09%) |
Mar 01, 2019 | 47.24 | 47.29 | 46.62 | 46.89 | 3,291,819 | -0.26(-0.55%) |
Feb 28, 2019 | 46.70 | 47.22 | 46.52 | 47.15 | 3,953,859 | +0.48(+1.02%) |
Feb 27, 2019 | 46.52 | 46.77 | 46.30 | 46.68 | 1,905,680 | +0.00(+0.00%) |
Feb 26, 2019 | 46.77 | 46.83 | 46.44 | 46.68 | 2,351,711 | +0.03(+0.06%) |
Feb 25, 2019 | 47.00 | 47.01 | 46.39 | 46.65 | 2,265,998 | -0.33(-0.70%) |
Feb 22, 2019 | 46.39 | 46.99 | 46.11 | 46.98 | 2,406,510 | +0.68(+1.48%) |
Feb 21, 2019 | 45.64 | 46.46 | 45.49 | 46.30 | 2,886,534 | +0.54(+1.17%) |
Feb 20, 2019 | 45.78 | 45.87 | 45.43 | 45.76 | 4,161,923 | +0.00(+0.00%) |
Feb 19, 2019 | 45.72 | 45.89 | 45.58 | 45.76 | 2,915,142 | +0.02(+0.04%) |
Feb 15, 2019 | 45.81 | 45.82 | 45.44 | 45.74 | 3,992,084 | +0.23(+0.51%) |
Feb 14, 2019 | 45.82 | 45.91 | 45.42 | 45.51 | 2,627,737 | -0.24(-0.53%) |
Feb 13, 2019 | 45.65 | 45.80 | 45.49 | 45.75 | 2,138,434 | -0.01(-0.02%) |
Feb 12, 2019 | 45.84 | 46.04 | 45.47 | 45.76 | 2,287,482 | -0.03(-0.08%) |
Feb 11, 2019 | 45.92 | 46.06 | 45.00 | 45.79 | 1,999,483 | -0.10(-0.23%) |
Feb 08, 2019 | 45.50 | 45.92 | 45.40 | 45.90 | 2,418,738 | +0.30(+0.67%) |
Feb 07, 2019 | 45.14 | 45.61 | 44.80 | 45.59 | 2,137,606 | +0.54(+1.19%) |
Feb 06, 2019 | 44.96 | 45.20 | 44.75 | 45.06 | 1,931,654 | -0.06(-0.13%) |
Feb 05, 2019 | 44.94 | 45.29 | 44.71 | 45.12 | 2,401,787 | +0.04(+0.10%) |
Feb 04, 2019 | 44.68 | 45.09 | 44.32 | 45.07 | 2,980,632 | +0.19(+0.42%) |