Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.11 | 46.31 | 45.30 | 45.55 | 394,735 | -0.55(-1.19%) |
Apr 29, 2019 | 46.03 | 46.53 | 46.01 | 46.10 | 229,471 | +0.10(+0.21%) |
Apr 26, 2019 | 45.90 | 46.00 | 45.41 | 46.00 | 235,856 | +0.11(+0.23%) |
Apr 25, 2019 | 46.13 | 46.30 | 45.55 | 45.89 | 437,799 | -0.41(-0.90%) |
Apr 24, 2019 | 46.78 | 46.78 | 46.28 | 46.31 | 351,409 | -0.41(-0.87%) |
Apr 23, 2019 | 45.77 | 46.87 | 45.73 | 46.71 | 349,898 | +1.14(+2.50%) |
Apr 22, 2019 | 45.31 | 45.64 | 45.18 | 45.58 | 255,789 | +0.15(+0.34%) |
Apr 18, 2019 | 45.44 | 45.63 | 44.77 | 45.42 | 342,951 | +0.04(+0.09%) |
Apr 17, 2019 | 46.95 | 46.98 | 45.20 | 45.38 | 449,746 | -1.19(-2.55%) |
Apr 16, 2019 | 46.53 | 46.82 | 46.40 | 46.57 | 365,731 | +0.32(+0.69%) |
Apr 15, 2019 | 46.78 | 46.84 | 45.78 | 46.25 | 460,110 | -0.49(-1.05%) |
Apr 12, 2019 | 47.05 | 47.12 | 46.64 | 46.74 | 341,914 | +0.11(+0.23%) |
Apr 11, 2019 | 47.21 | 47.21 | 46.50 | 46.64 | 351,459 | -0.61(-1.29%) |
Apr 10, 2019 | 46.70 | 47.24 | 46.54 | 47.24 | 311,574 | +0.66(+1.41%) |
Apr 09, 2019 | 46.93 | 47.12 | 46.51 | 46.59 | 326,269 | -0.49(-1.05%) |
Apr 08, 2019 | 47.05 | 47.24 | 46.75 | 47.08 | 276,232 | -0.10(-0.20%) |
Apr 05, 2019 | 46.59 | 47.20 | 46.48 | 47.18 | 264,885 | +0.75(+1.62%) |
Apr 04, 2019 | 46.67 | 46.74 | 45.83 | 46.42 | 379,576 | -0.63(-1.33%) |
Apr 03, 2019 | 46.48 | 47.34 | 46.40 | 47.05 | 466,370 | +0.94(+2.03%) |
Apr 02, 2019 | 45.80 | 46.16 | 45.55 | 46.12 | 293,494 | +0.37(+0.80%) |
Apr 01, 2019 | 45.64 | 45.84 | 45.41 | 45.75 | 338,685 | +0.68(+1.50%) |
Mar 29, 2019 | 44.93 | 45.17 | 44.57 | 45.07 | 251,304 | +0.57(+1.28%) |
Mar 28, 2019 | 44.15 | 44.62 | 43.87 | 44.51 | 213,242 | +0.47(+1.07%) |
Mar 27, 2019 | 44.51 | 44.74 | 43.33 | 44.03 | 677,450 | -0.48(-1.08%) |
Mar 26, 2019 | 44.85 | 44.99 | 44.18 | 44.51 | 341,268 | +0.19(+0.44%) |
Mar 25, 2019 | 44.20 | 44.60 | 43.61 | 44.32 | 634,284 | -0.10(-0.22%) |
Mar 22, 2019 | 46.12 | 46.25 | 44.41 | 44.42 | 576,216 | -1.95(-4.20%) |
Mar 21, 2019 | 45.15 | 46.44 | 45.10 | 46.37 | 367,014 | +0.94(+2.06%) |
Mar 20, 2019 | 45.27 | 45.80 | 44.85 | 45.43 | 293,667 | +0.12(+0.26%) |
Mar 19, 2019 | 45.35 | 45.59 | 45.00 | 45.32 | 362,153 | +0.13(+0.28%) |
Mar 18, 2019 | 45.33 | 45.74 | 44.75 | 45.19 | 300,549 | -0.14(-0.30%) |
Mar 15, 2019 | 45.11 | 45.58 | 44.95 | 45.33 | 402,667 | +0.34(+0.75%) |
Mar 14, 2019 | 45.30 | 45.40 | 44.88 | 44.99 | 235,969 | -0.29(-0.64%) |
Mar 13, 2019 | 45.08 | 45.47 | 44.90 | 45.28 | 516,466 | +0.38(+0.84%) |
Mar 12, 2019 | 44.85 | 45.11 | 44.40 | 44.90 | 478,860 | +0.13(+0.28%) |
Mar 11, 2019 | 43.54 | 44.78 | 43.41 | 44.78 | 478,599 | +1.50(+3.48%) |
Mar 08, 2019 | 42.27 | 43.32 | 41.84 | 43.27 | 316,100 | +0.28(+0.65%) |
Mar 07, 2019 | 43.49 | 43.64 | 42.70 | 42.99 | 369,931 | -0.76(-1.74%) |
Mar 06, 2019 | 44.72 | 44.72 | 43.66 | 43.75 | 500,555 | -0.96(-2.16%) |
Mar 05, 2019 | 44.54 | 45.04 | 44.03 | 44.72 | 409,918 | +0.13(+0.28%) |
Mar 04, 2019 | 45.52 | 45.57 | 43.89 | 44.59 | 338,801 | -0.55(-1.22%) |
Mar 01, 2019 | 45.19 | 45.23 | 44.75 | 45.14 | 294,017 | +0.23(+0.52%) |
Feb 28, 2019 | 44.93 | 45.10 | 44.42 | 44.91 | 257,077 | -0.15(-0.34%) |
Feb 27, 2019 | 44.29 | 45.17 | 44.17 | 45.06 | 328,863 | +0.66(+1.48%) |
Feb 26, 2019 | 44.64 | 44.74 | 44.34 | 44.41 | 192,460 | -0.34(-0.75%) |
Feb 25, 2019 | 44.81 | 45.18 | 44.51 | 44.75 | 370,393 | +0.60(+1.35%) |
Feb 22, 2019 | 43.51 | 44.16 | 43.42 | 44.15 | 254,414 | +1.03(+2.39%) |
Feb 21, 2019 | 43.90 | 43.96 | 42.91 | 43.12 | 727,666 | -0.86(-1.95%) |
Feb 20, 2019 | 43.70 | 44.24 | 43.69 | 43.97 | 340,901 | +0.36(+0.82%) |
Feb 19, 2019 | 43.42 | 43.89 | 43.41 | 43.62 | 310,701 | +0.03(+0.07%) |
Feb 15, 2019 | 43.52 | 43.59 | 43.31 | 43.59 | 216,262 | +0.51(+1.19%) |
Feb 14, 2019 | 42.84 | 43.15 | 42.61 | 43.08 | 343,989 | +0.12(+0.27%) |
Feb 13, 2019 | 42.88 | 43.20 | 42.74 | 42.96 | 448,674 | +0.28(+0.66%) |
Feb 12, 2019 | 42.22 | 42.72 | 42.04 | 42.68 | 325,916 | +0.80(+1.91%) |
Feb 11, 2019 | 41.63 | 42.19 | 41.61 | 41.88 | 192,630 | +0.41(+1.00%) |
Feb 08, 2019 | 40.66 | 41.52 | 40.64 | 41.47 | 303,451 | +0.48(+1.18%) |
Feb 07, 2019 | 41.83 | 41.90 | 40.64 | 40.98 | 387,443 | -1.42(-3.34%) |
Feb 06, 2019 | 42.31 | 42.63 | 42.01 | 42.40 | 317,848 | +0.04(+0.09%) |
Feb 05, 2019 | 42.36 | 42.78 | 42.10 | 42.36 | 303,344 | +0.12(+0.27%) |
Feb 04, 2019 | 41.52 | 42.25 | 41.34 | 42.25 | 286,566 | +0.67(+1.60%) |