Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.76 | 45.95 | 45.72 | 45.82 | 89,357 | +0.10(+0.22%) |
Apr 29, 2019 | 45.52 | 45.78 | 45.52 | 45.72 | 6,676 | +0.30(+0.65%) |
Apr 26, 2019 | 45.45 | 45.59 | 45.43 | 45.43 | 4,961 | -0.01(-0.02%) |
Apr 25, 2019 | 45.43 | 45.51 | 45.43 | 45.43 | 9,720 | -0.23(-0.51%) |
Apr 24, 2019 | 45.64 | 45.80 | 45.61 | 45.66 | 11,227 | -0.14(-0.31%) |
Apr 23, 2019 | 45.57 | 45.81 | 45.57 | 45.81 | 20,398 | -0.08(-0.18%) |
Apr 22, 2019 | 45.90 | 45.95 | 45.88 | 45.89 | 4,933 | +0.13(+0.28%) |
Apr 18, 2019 | 45.63 | 46.00 | 45.63 | 45.76 | 78,225 | -0.12(-0.26%) |
Apr 17, 2019 | 45.94 | 45.97 | 45.80 | 45.88 | 24,920 | -0.02(-0.04%) |
Apr 16, 2019 | 45.88 | 45.94 | 45.83 | 45.90 | 11,812 | +0.16(+0.34%) |
Apr 15, 2019 | 45.72 | 45.82 | 45.62 | 45.74 | 21,716 | +0.20(+0.43%) |
Apr 12, 2019 | 45.56 | 45.61 | 45.48 | 45.55 | 23,075 | +0.48(+1.06%) |
Apr 11, 2019 | 45.17 | 45.24 | 45.05 | 45.07 | 18,246 | +0.02(+0.05%) |
Apr 10, 2019 | 44.82 | 45.05 | 44.80 | 45.04 | 26,557 | +0.23(+0.50%) |
Apr 09, 2019 | 44.96 | 44.96 | 44.77 | 44.82 | 126,040 | -0.28(-0.62%) |
Apr 08, 2019 | 45.10 | 45.13 | 45.03 | 45.10 | 20,332 | +0.10(+0.21%) |
Apr 05, 2019 | 45.03 | 45.05 | 44.95 | 45.00 | 7,268 | +0.04(+0.09%) |
Apr 04, 2019 | 44.83 | 45.03 | 44.83 | 44.96 | 10,465 | -0.20(-0.45%) |
Apr 03, 2019 | 45.04 | 45.30 | 45.02 | 45.16 | 4,603 | +0.53(+1.19%) |
Apr 02, 2019 | 44.32 | 44.64 | 44.32 | 44.63 | 9,325 | +0.23(+0.51%) |
Apr 01, 2019 | 44.19 | 44.43 | 44.19 | 44.40 | 14,175 | +0.63(+1.44%) |
Mar 29, 2019 | 43.80 | 43.80 | 43.61 | 43.77 | 9,114 | +0.24(+0.56%) |
Mar 28, 2019 | 43.54 | 43.54 | 43.30 | 43.53 | 11,302 | +0.01(+0.02%) |
Mar 27, 2019 | 43.80 | 43.80 | 43.40 | 43.52 | 285,286 | -0.11(-0.26%) |
Mar 26, 2019 | 43.74 | 43.76 | 43.63 | 43.63 | 10,822 | +0.19(+0.44%) |
Mar 25, 2019 | 43.48 | 43.54 | 43.35 | 43.44 | 40,890 | -0.35(-0.79%) |
Mar 22, 2019 | 44.09 | 44.20 | 43.62 | 43.79 | 11,306 | -0.72(-1.61%) |
Mar 21, 2019 | 44.49 | 44.60 | 44.36 | 44.50 | 18,522 | -0.43(-0.95%) |
Mar 20, 2019 | 44.78 | 45.04 | 44.60 | 44.93 | 32,578 | +0.02(+0.04%) |
Mar 19, 2019 | 44.93 | 45.07 | 44.85 | 44.91 | 93,038 | +0.28(+0.62%) |
Mar 18, 2019 | 44.53 | 44.67 | 44.49 | 44.64 | 156,623 | +0.03(+0.08%) |
Mar 15, 2019 | 44.42 | 44.62 | 44.42 | 44.60 | 26,536 | +0.47(+1.06%) |
Mar 14, 2019 | 44.18 | 44.31 | 44.13 | 44.13 | 22,482 | +0.16(+0.37%) |
Mar 13, 2019 | 43.73 | 44.06 | 43.73 | 43.97 | 46,975 | +0.42(+0.96%) |
Mar 12, 2019 | 43.47 | 43.58 | 43.43 | 43.55 | 897,845 | +0.21(+0.48%) |
Mar 11, 2019 | 42.93 | 43.43 | 42.93 | 43.35 | 1,708,987 | +0.38(+0.89%) |
Mar 08, 2019 | 42.81 | 42.97 | 42.70 | 42.96 | 15,921 | -0.13(-0.30%) |
Mar 07, 2019 | 43.46 | 43.46 | 43.02 | 43.09 | 11,233 | -0.91(-2.06%) |
Mar 06, 2019 | 44.11 | 44.17 | 43.98 | 44.00 | 9,282 | -0.25(-0.56%) |
Mar 05, 2019 | 44.04 | 44.32 | 43.96 | 44.25 | 108,021 | +0.19(+0.43%) |
Mar 04, 2019 | 44.21 | 44.21 | 43.93 | 44.06 | 5,670 | -0.12(-0.27%) |
Mar 01, 2019 | 44.15 | 44.31 | 44.03 | 44.18 | 120,452 | +0.61(+1.39%) |
Feb 28, 2019 | 43.66 | 43.77 | 43.56 | 43.57 | 23,570 | -0.11(-0.26%) |
Feb 27, 2019 | 43.66 | 43.69 | 43.66 | 43.68 | 3,088 | -0.09(-0.20%) |
Feb 26, 2019 | 43.51 | 43.77 | 43.51 | 43.77 | 17,343 | +0.43(+0.99%) |
Feb 25, 2019 | 43.38 | 43.39 | 43.31 | 43.34 | 3,531 | +0.15(+0.35%) |
Feb 22, 2019 | 43.22 | 43.27 | 43.15 | 43.19 | 56,765 | +0.18(+0.43%) |
Feb 21, 2019 | 43.13 | 43.16 | 43.01 | 43.01 | 4,290 | -0.18(-0.43%) |
Feb 20, 2019 | 43.04 | 43.33 | 43.04 | 43.19 | 3,050 | +0.18(+0.43%) |
Feb 19, 2019 | 42.89 | 43.03 | 42.89 | 43.01 | 11,865 | +0.46(+1.08%) |
Feb 15, 2019 | 42.41 | 42.58 | 42.35 | 42.55 | 2,653 | +0.28(+0.67%) |
Feb 14, 2019 | 42.10 | 42.34 | 42.10 | 42.26 | 40,416 | +0.10(+0.23%) |
Feb 13, 2019 | 42.37 | 42.39 | 42.17 | 42.17 | 5,594 | +0.06(+0.14%) |
Feb 12, 2019 | 41.99 | 42.24 | 41.94 | 42.11 | 6,764 | +0.47(+1.14%) |
Feb 11, 2019 | 41.75 | 41.79 | 41.63 | 41.63 | 8,572 | -0.14(-0.34%) |
Feb 08, 2019 | 41.78 | 41.78 | 41.60 | 41.78 | 5,653 | -0.30(-0.72%) |
Feb 07, 2019 | 42.34 | 42.43 | 42.08 | 42.08 | 15,178 | -0.68(-1.60%) |
Feb 06, 2019 | 42.86 | 42.86 | 42.62 | 42.76 | 12,405 | +0.04(+0.10%) |
Feb 05, 2019 | 42.72 | 42.78 | 42.69 | 42.72 | 5,292 | +0.10(+0.22%) |
Feb 04, 2019 | 42.56 | 42.63 | 42.44 | 42.63 | 7,475 | +0.20(+0.47%) |