Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.92 | 48.13 | 47.35 | 47.59 | 632,811 | -0.29(-0.60%) |
Apr 29, 2019 | 47.37 | 48.26 | 47.32 | 47.87 | 585,910 | +0.59(+1.25%) |
Apr 26, 2019 | 46.93 | 47.48 | 46.77 | 47.28 | 1,036,583 | +0.39(+0.84%) |
Apr 25, 2019 | 47.16 | 47.38 | 46.38 | 46.89 | 912,862 | -0.31(-0.66%) |
Apr 24, 2019 | 47.63 | 47.74 | 46.72 | 47.20 | 1,543,865 | -0.20(-0.41%) |
Apr 23, 2019 | 45.48 | 47.69 | 45.38 | 47.40 | 2,965,872 | +2.72(+6.10%) |
Apr 22, 2019 | 44.96 | 45.50 | 44.57 | 44.67 | 951,640 | -0.46(-1.03%) |
Apr 18, 2019 | 45.49 | 45.63 | 44.93 | 45.14 | 745,197 | -0.37(-0.80%) |
Apr 17, 2019 | 45.82 | 45.88 | 45.34 | 45.51 | 592,511 | -0.14(-0.31%) |
Apr 16, 2019 | 44.93 | 45.72 | 44.74 | 45.65 | 659,554 | +0.88(+1.98%) |
Apr 15, 2019 | 45.32 | 45.48 | 44.61 | 44.76 | 522,505 | -0.65(-1.44%) |
Apr 12, 2019 | 44.97 | 45.72 | 44.66 | 45.42 | 718,108 | +1.05(+2.36%) |
Apr 11, 2019 | 44.39 | 44.74 | 44.10 | 44.37 | 433,166 | +0.23(+0.53%) |
Apr 10, 2019 | 43.65 | 44.22 | 43.51 | 44.14 | 674,912 | +0.43(+0.98%) |
Apr 09, 2019 | 44.00 | 44.28 | 43.60 | 43.71 | 552,398 | -0.63(-1.43%) |
Apr 08, 2019 | 44.42 | 44.60 | 44.11 | 44.34 | 571,667 | -0.02(-0.04%) |
Apr 05, 2019 | 44.27 | 44.47 | 44.06 | 44.36 | 520,418 | -0.03(-0.06%) |
Apr 04, 2019 | 43.53 | 44.40 | 43.53 | 44.39 | 489,673 | +0.66(+1.51%) |
Apr 03, 2019 | 44.20 | 44.30 | 43.39 | 43.73 | 922,722 | -0.04(-0.10%) |
Apr 02, 2019 | 43.75 | 44.09 | 43.63 | 43.77 | 764,615 | -0.12(-0.26%) |
Apr 01, 2019 | 43.28 | 44.06 | 43.22 | 43.89 | 811,321 | +1.04(+2.42%) |
Mar 29, 2019 | 43.30 | 43.43 | 42.62 | 42.85 | 1,192,966 | -0.04(-0.08%) |
Mar 28, 2019 | 42.51 | 43.08 | 42.35 | 42.89 | 650,300 | +0.39(+0.93%) |
Mar 27, 2019 | 42.29 | 42.91 | 42.16 | 42.50 | 1,119,067 | +0.16(+0.38%) |
Mar 26, 2019 | 41.69 | 42.63 | 41.69 | 42.33 | 1,214,374 | +1.14(+2.78%) |
Mar 25, 2019 | 41.24 | 41.73 | 40.82 | 41.19 | 1,364,050 | -0.01(-0.02%) |
Mar 22, 2019 | 42.35 | 42.44 | 40.73 | 41.20 | 1,498,455 | -1.63(-3.80%) |
Mar 21, 2019 | 42.72 | 43.25 | 42.50 | 42.83 | 1,296,331 | -0.18(-0.42%) |
Mar 20, 2019 | 44.54 | 44.84 | 42.96 | 43.00 | 1,350,459 | -1.63(-3.66%) |
Mar 19, 2019 | 45.77 | 46.04 | 44.56 | 44.64 | 1,518,331 | -0.89(-1.96%) |
Mar 18, 2019 | 44.84 | 45.79 | 44.84 | 45.53 | 1,891,916 | +0.75(+1.68%) |
Mar 15, 2019 | 44.67 | 45.25 | 44.66 | 44.78 | 2,485,112 | +0.05(+0.12%) |
Mar 14, 2019 | 44.70 | 45.02 | 44.59 | 44.73 | 1,408,027 | -0.04(-0.08%) |
Mar 13, 2019 | 44.21 | 44.89 | 44.12 | 44.76 | 1,983,268 | +0.75(+1.70%) |
Mar 12, 2019 | 44.26 | 44.57 | 43.85 | 44.01 | 938,799 | -0.22(-0.50%) |
Mar 11, 2019 | 43.77 | 44.38 | 43.72 | 44.24 | 547,465 | +0.54(+1.25%) |
Mar 08, 2019 | 43.10 | 43.79 | 42.96 | 43.69 | 606,501 | +0.12(+0.27%) |
Mar 07, 2019 | 43.93 | 44.00 | 43.33 | 43.58 | 1,165,242 | -0.53(-1.20%) |
Mar 06, 2019 | 44.81 | 45.02 | 43.97 | 44.10 | 872,860 | -0.89(-1.99%) |
Mar 05, 2019 | 45.54 | 45.54 | 44.67 | 45.00 | 1,137,447 | -0.63(-1.37%) |
Mar 04, 2019 | 45.80 | 46.21 | 45.26 | 45.62 | 528,613 | -0.16(-0.35%) |
Mar 01, 2019 | 45.82 | 46.19 | 45.37 | 45.78 | 608,404 | +0.25(+0.55%) |
Feb 28, 2019 | 45.75 | 45.93 | 45.49 | 45.53 | 800,944 | -0.26(-0.57%) |
Feb 27, 2019 | 45.37 | 45.91 | 44.98 | 45.79 | 643,441 | +0.53(+1.16%) |
Feb 26, 2019 | 45.64 | 45.95 | 45.26 | 45.26 | 535,522 | -0.53(-1.15%) |
Feb 25, 2019 | 46.14 | 46.29 | 45.58 | 45.79 | 890,740 | -0.04(-0.08%) |
Feb 22, 2019 | 45.72 | 45.93 | 45.59 | 45.83 | 799,601 | +0.24(+0.53%) |
Feb 21, 2019 | 45.62 | 45.74 | 45.18 | 45.59 | 867,229 | -0.21(-0.45%) |
Feb 20, 2019 | 45.59 | 45.96 | 45.35 | 45.79 | 804,285 | +0.13(+0.29%) |
Feb 19, 2019 | 45.02 | 45.80 | 44.98 | 45.66 | 752,061 | +0.30(+0.67%) |
Feb 15, 2019 | 45.13 | 45.60 | 45.08 | 45.35 | 985,425 | +0.59(+1.32%) |
Feb 14, 2019 | 44.34 | 44.97 | 43.94 | 44.76 | 1,332,573 | -0.03(-0.06%) |
Feb 13, 2019 | 44.06 | 44.85 | 43.95 | 44.79 | 1,480,451 | +0.83(+1.89%) |
Feb 12, 2019 | 43.46 | 44.23 | 43.41 | 43.96 | 894,595 | +0.80(+1.86%) |
Feb 11, 2019 | 42.91 | 43.24 | 42.67 | 43.16 | 911,923 | +0.28(+0.65%) |
Feb 08, 2019 | 42.90 | 43.25 | 42.47 | 42.88 | 1,362,334 | -0.24(-0.56%) |
Feb 07, 2019 | 42.75 | 43.39 | 42.59 | 43.12 | 957,958 | +0.76(+1.79%) |
Feb 06, 2019 | 42.14 | 42.57 | 41.98 | 42.36 | 720,946 | +0.11(+0.25%) |
Feb 05, 2019 | 42.08 | 42.37 | 41.81 | 42.25 | 765,331 | +0.18(+0.42%) |
Feb 04, 2019 | 41.75 | 42.18 | 41.41 | 42.08 | 828,257 | +0.36(+0.87%) |