Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.42 | 46.78 | 46.02 | 46.54 | 1,448,431 | +0.38(+0.83%) |
Apr 29, 2019 | 45.99 | 46.93 | 45.80 | 46.16 | 1,286,294 | +0.31(+0.67%) |
Apr 26, 2019 | 43.75 | 46.53 | 43.41 | 45.85 | 3,046,908 | +1.77(+4.02%) |
Apr 25, 2019 | 44.54 | 46.82 | 44.08 | 44.08 | 4,945,761 | -5.43(-10.98%) |
Apr 24, 2019 | 48.76 | 49.77 | 48.56 | 49.51 | 1,428,674 | +0.95(+1.97%) |
Apr 23, 2019 | 47.71 | 48.71 | 47.39 | 48.56 | 1,553,604 | +0.85(+1.77%) |
Apr 22, 2019 | 47.95 | 48.08 | 47.31 | 47.71 | 615,657 | -0.64(-1.32%) |
Apr 18, 2019 | 48.65 | 48.70 | 48.01 | 48.35 | 893,431 | -0.37(-0.76%) |
Apr 17, 2019 | 48.71 | 49.24 | 48.69 | 48.72 | 755,006 | +0.00(+0.00%) |
Apr 16, 2019 | 48.50 | 49.06 | 48.19 | 48.72 | 598,855 | +0.35(+0.71%) |
Apr 15, 2019 | 47.85 | 48.60 | 47.85 | 48.38 | 579,213 | +0.41(+0.85%) |
Apr 12, 2019 | 47.39 | 48.07 | 47.17 | 47.97 | 905,204 | +0.92(+1.95%) |
Apr 11, 2019 | 47.37 | 47.64 | 46.96 | 47.05 | 1,153,120 | -0.28(-0.60%) |
Apr 10, 2019 | 46.64 | 47.51 | 46.37 | 47.33 | 759,596 | +0.84(+1.80%) |
Apr 09, 2019 | 47.28 | 47.40 | 46.36 | 46.50 | 310,661 | -1.04(-2.18%) |
Apr 08, 2019 | 47.65 | 47.99 | 47.35 | 47.53 | 626,514 | -0.02(-0.04%) |
Apr 05, 2019 | 47.17 | 47.63 | 46.91 | 47.55 | 346,919 | +0.63(+1.34%) |
Apr 04, 2019 | 45.96 | 47.09 | 45.94 | 46.92 | 719,906 | +0.89(+1.93%) |
Apr 03, 2019 | 46.45 | 46.52 | 45.91 | 46.03 | 677,285 | +0.10(+0.22%) |
Apr 02, 2019 | 46.22 | 46.22 | 45.59 | 45.93 | 491,073 | -0.35(-0.77%) |
Apr 01, 2019 | 46.02 | 46.52 | 45.81 | 46.29 | 512,953 | +0.55(+1.19%) |
Mar 29, 2019 | 45.68 | 46.04 | 45.22 | 45.74 | 686,247 | +0.31(+0.68%) |
Mar 28, 2019 | 45.03 | 45.75 | 44.98 | 45.43 | 552,079 | +0.35(+0.79%) |
Mar 27, 2019 | 45.38 | 45.39 | 44.51 | 45.08 | 822,468 | -0.23(-0.50%) |
Mar 26, 2019 | 45.42 | 46.06 | 44.80 | 45.31 | 611,109 | +0.10(+0.22%) |
Mar 25, 2019 | 45.14 | 45.47 | 44.81 | 45.21 | 605,553 | +0.01(+0.02%) |
Mar 22, 2019 | 46.78 | 46.78 | 45.18 | 45.20 | 941,733 | -2.00(-4.24%) |
Mar 21, 2019 | 46.56 | 47.50 | 46.36 | 47.20 | 694,007 | +0.48(+1.03%) |
Mar 20, 2019 | 47.68 | 47.94 | 46.22 | 46.72 | 854,283 | -1.15(-2.41%) |
Mar 19, 2019 | 48.37 | 48.95 | 47.73 | 47.87 | 1,118,529 | -0.25(-0.51%) |
Mar 18, 2019 | 47.85 | 48.16 | 47.64 | 48.11 | 758,702 | +0.35(+0.72%) |
Mar 15, 2019 | 48.27 | 48.67 | 47.69 | 47.77 | 1,101,495 | -0.36(-0.76%) |
Mar 14, 2019 | 47.96 | 48.59 | 47.86 | 48.13 | 1,411,630 | -0.05(-0.11%) |
Mar 13, 2019 | 48.19 | 48.87 | 47.97 | 48.19 | 1,083,879 | +0.10(+0.21%) |
Mar 12, 2019 | 47.74 | 48.40 | 47.45 | 48.09 | 572,347 | +0.49(+1.03%) |
Mar 11, 2019 | 47.26 | 47.67 | 46.92 | 47.60 | 518,611 | +0.49(+1.04%) |
Mar 08, 2019 | 46.80 | 47.16 | 46.34 | 47.11 | 587,001 | -0.24(-0.50%) |
Mar 07, 2019 | 47.85 | 48.05 | 46.69 | 47.34 | 822,511 | -0.75(-1.55%) |
Mar 06, 2019 | 48.17 | 48.39 | 47.85 | 48.09 | 858,639 | +0.17(+0.36%) |
Mar 05, 2019 | 48.10 | 48.24 | 47.55 | 47.91 | 701,597 | -0.09(-0.19%) |
Mar 04, 2019 | 48.85 | 49.38 | 47.89 | 48.01 | 877,265 | -0.71(-1.46%) |
Mar 01, 2019 | 48.17 | 48.92 | 47.86 | 48.71 | 757,325 | +0.78(+1.63%) |
Feb 28, 2019 | 47.58 | 48.04 | 47.25 | 47.93 | 674,102 | +0.33(+0.69%) |
Feb 27, 2019 | 47.99 | 48.16 | 47.34 | 47.61 | 771,247 | -0.41(-0.85%) |
Feb 26, 2019 | 48.52 | 48.91 | 48.01 | 48.01 | 1,059,808 | -0.85(-1.75%) |
Feb 25, 2019 | 49.81 | 50.31 | 48.46 | 48.87 | 1,217,125 | +0.85(+1.78%) |
Feb 22, 2019 | 47.19 | 48.02 | 47.11 | 48.01 | 777,789 | +0.85(+1.80%) |
Feb 21, 2019 | 47.34 | 48.17 | 46.98 | 47.16 | 664,396 | -0.17(-0.36%) |
Feb 20, 2019 | 47.03 | 47.65 | 46.95 | 47.34 | 1,279,450 | +0.35(+0.75%) |
Feb 19, 2019 | 46.65 | 47.32 | 46.12 | 46.98 | 1,184,978 | +0.43(+0.91%) |
Feb 15, 2019 | 45.65 | 46.76 | 45.08 | 46.56 | 1,700,510 | +1.27(+2.80%) |
Feb 14, 2019 | 44.20 | 45.61 | 44.02 | 45.29 | 1,380,765 | +0.90(+2.02%) |
Feb 13, 2019 | 44.08 | 44.70 | 43.94 | 44.39 | 1,181,078 | +0.33(+0.76%) |
Feb 12, 2019 | 44.05 | 44.48 | 43.61 | 44.06 | 1,552,717 | +0.35(+0.81%) |
Feb 11, 2019 | 44.62 | 44.84 | 43.27 | 43.71 | 1,553,247 | -0.74(-1.67%) |
Feb 08, 2019 | 44.52 | 44.84 | 43.71 | 44.45 | 1,152,158 | -0.20(-0.45%) |
Feb 07, 2019 | 44.35 | 44.98 | 44.21 | 44.65 | 1,304,683 | +0.05(+0.10%) |
Feb 06, 2019 | 44.99 | 45.53 | 44.58 | 44.60 | 1,195,794 | -0.50(-1.10%) |
Feb 05, 2019 | 45.42 | 45.99 | 44.29 | 45.10 | 1,537,027 | -0.17(-0.38%) |
Feb 04, 2019 | 43.81 | 45.38 | 43.81 | 45.27 | 2,338,738 | +1.58(+3.63%) |