Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.77 | 46.23 | 45.50 | 46.23 | 2,867,806 | +0.48(+1.04%) |
Apr 29, 2019 | 45.65 | 46.08 | 45.60 | 45.75 | 2,331,390 | +0.19(+0.41%) |
Apr 26, 2019 | 45.18 | 45.60 | 45.01 | 45.57 | 1,486,658 | +0.52(+1.16%) |
Apr 25, 2019 | 45.08 | 45.21 | 44.68 | 45.05 | 1,432,603 | -0.24(-0.53%) |
Apr 24, 2019 | 45.18 | 45.71 | 44.77 | 45.29 | 1,961,015 | +0.11(+0.25%) |
Apr 23, 2019 | 44.95 | 45.35 | 44.83 | 45.17 | 1,596,916 | +0.19(+0.43%) |
Apr 22, 2019 | 44.84 | 44.99 | 44.65 | 44.98 | 1,016,814 | -0.04(-0.10%) |
Apr 18, 2019 | 44.61 | 45.47 | 44.60 | 45.02 | 1,984,059 | +0.32(+0.71%) |
Apr 17, 2019 | 45.56 | 45.56 | 44.58 | 44.70 | 1,969,206 | -0.74(-1.63%) |
Apr 16, 2019 | 45.03 | 45.45 | 44.89 | 45.44 | 1,302,086 | +0.59(+1.32%) |
Apr 15, 2019 | 45.13 | 45.22 | 44.74 | 44.85 | 960,035 | -0.28(-0.63%) |
Apr 12, 2019 | 45.06 | 45.28 | 44.88 | 45.14 | 1,493,560 | +0.44(+0.99%) |
Apr 11, 2019 | 44.38 | 44.76 | 44.23 | 44.69 | 1,559,690 | +0.52(+1.18%) |
Apr 10, 2019 | 43.89 | 44.23 | 43.73 | 44.17 | 1,612,861 | +0.26(+0.58%) |
Apr 09, 2019 | 44.02 | 44.05 | 43.76 | 43.92 | 1,343,231 | -0.18(-0.40%) |
Apr 08, 2019 | 44.13 | 44.20 | 43.86 | 44.09 | 1,747,191 | -0.04(-0.08%) |
Apr 05, 2019 | 44.19 | 44.35 | 44.02 | 44.13 | 1,652,308 | -0.06(-0.14%) |
Apr 04, 2019 | 44.00 | 44.31 | 43.82 | 44.19 | 2,125,433 | +0.25(+0.56%) |
Apr 03, 2019 | 44.07 | 44.12 | 43.50 | 43.94 | 3,714,271 | +0.19(+0.42%) |
Apr 02, 2019 | 44.07 | 44.18 | 43.68 | 43.76 | 1,816,973 | -0.31(-0.70%) |
Apr 01, 2019 | 44.14 | 44.48 | 43.97 | 44.07 | 2,688,518 | +0.12(+0.28%) |
Mar 29, 2019 | 43.96 | 44.00 | 43.62 | 43.94 | 2,129,116 | +0.32(+0.73%) |
Mar 28, 2019 | 43.60 | 43.82 | 43.24 | 43.62 | 1,965,411 | +0.12(+0.28%) |
Mar 27, 2019 | 43.39 | 43.74 | 43.33 | 43.50 | 2,110,647 | +0.11(+0.26%) |
Mar 26, 2019 | 42.97 | 43.40 | 42.97 | 43.39 | 2,401,048 | +0.60(+1.40%) |
Mar 25, 2019 | 42.96 | 43.28 | 42.75 | 42.78 | 2,744,192 | -0.11(-0.25%) |
Mar 22, 2019 | 42.94 | 43.31 | 42.68 | 42.89 | 2,467,882 | -0.37(-0.86%) |
Mar 21, 2019 | 42.48 | 43.39 | 42.43 | 43.26 | 2,174,124 | +0.64(+1.49%) |
Mar 20, 2019 | 43.37 | 43.48 | 42.54 | 42.63 | 2,375,040 | -0.87(-1.99%) |
Mar 19, 2019 | 43.70 | 44.00 | 43.30 | 43.49 | 4,206,019 | -0.11(-0.26%) |
Mar 18, 2019 | 43.30 | 43.69 | 43.23 | 43.61 | 1,630,466 | +0.46(+1.07%) |
Mar 15, 2019 | 43.09 | 43.49 | 43.03 | 43.15 | 4,362,668 | +0.01(+0.02%) |
Mar 14, 2019 | 43.01 | 43.20 | 42.88 | 43.14 | 1,556,935 | +0.19(+0.43%) |
Mar 13, 2019 | 42.96 | 43.24 | 42.86 | 42.95 | 1,768,229 | +0.15(+0.35%) |
Mar 12, 2019 | 42.75 | 43.04 | 42.70 | 42.80 | 1,657,817 | +0.20(+0.48%) |
Mar 11, 2019 | 42.66 | 42.72 | 42.40 | 42.60 | 3,601,769 | +0.08(+0.19%) |
Mar 08, 2019 | 42.14 | 42.55 | 41.98 | 42.52 | 1,646,537 | +0.06(+0.15%) |
Mar 07, 2019 | 42.76 | 42.76 | 42.26 | 42.46 | 3,110,496 | -0.39(-0.91%) |
Mar 06, 2019 | 43.30 | 43.40 | 42.80 | 42.85 | 1,697,947 | -0.39(-0.90%) |
Mar 05, 2019 | 43.35 | 43.54 | 42.94 | 43.24 | 1,425,440 | -0.14(-0.33%) |
Mar 04, 2019 | 43.71 | 43.91 | 43.12 | 43.38 | 2,769,641 | -0.28(-0.65%) |
Mar 01, 2019 | 43.69 | 43.95 | 43.37 | 43.66 | 1,811,734 | +0.30(+0.69%) |
Feb 28, 2019 | 43.12 | 43.40 | 42.96 | 43.36 | 2,817,731 | +0.25(+0.57%) |
Feb 27, 2019 | 42.92 | 43.18 | 42.84 | 43.11 | 1,455,674 | +0.06(+0.14%) |
Feb 26, 2019 | 43.11 | 43.50 | 43.01 | 43.05 | 1,769,095 | -0.14(-0.33%) |
Feb 25, 2019 | 43.20 | 43.47 | 43.05 | 43.19 | 1,916,395 | +0.25(+0.57%) |
Feb 22, 2019 | 42.94 | 43.10 | 42.74 | 42.95 | 1,741,189 | +0.05(+0.12%) |
Feb 21, 2019 | 43.22 | 43.34 | 42.68 | 42.89 | 2,699,862 | -0.21(-0.49%) |
Feb 20, 2019 | 43.19 | 43.39 | 42.98 | 43.10 | 3,171,970 | -0.04(-0.10%) |
Feb 19, 2019 | 42.73 | 43.20 | 42.53 | 43.15 | 2,797,010 | +0.34(+0.80%) |
Feb 15, 2019 | 42.80 | 42.94 | 42.66 | 42.81 | 2,591,463 | +0.43(+1.02%) |
Feb 14, 2019 | 42.49 | 42.68 | 41.97 | 42.38 | 2,780,366 | -0.44(-1.03%) |
Feb 13, 2019 | 42.97 | 43.36 | 42.72 | 42.81 | 2,215,325 | -0.02(-0.04%) |
Feb 12, 2019 | 42.66 | 43.01 | 42.48 | 42.83 | 2,254,109 | +0.46(+1.08%) |
Feb 11, 2019 | 42.07 | 42.40 | 41.58 | 42.38 | 3,259,428 | +0.31(+0.73%) |
Feb 08, 2019 | 41.97 | 42.22 | 41.42 | 42.07 | 2,513,824 | -0.27(-0.64%) |
Feb 07, 2019 | 41.85 | 42.60 | 41.84 | 42.34 | 2,595,311 | +0.25(+0.61%) |
Feb 06, 2019 | 42.30 | 42.84 | 41.95 | 42.09 | 3,010,655 | -0.37(-0.87%) |
Feb 05, 2019 | 41.47 | 42.61 | 40.34 | 42.45 | 4,610,519 | +1.03(+2.48%) |
Feb 04, 2019 | 41.51 | 41.51 | 41.06 | 41.43 | 2,818,377 | +0.12(+0.30%) |