Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.70 | 46.46 | 45.26 | 46.38 | 2,048,183 | +0.79(+1.73%) |
Apr 29, 2019 | 45.48 | 45.72 | 45.09 | 45.59 | 990,131 | +0.02(+0.04%) |
Apr 26, 2019 | 45.17 | 45.57 | 45.01 | 45.57 | 1,248,700 | +0.37(+0.82%) |
Apr 25, 2019 | 44.51 | 45.33 | 44.39 | 45.20 | 1,028,560 | +0.47(+1.05%) |
Apr 24, 2019 | 43.89 | 44.76 | 43.77 | 44.73 | 1,300,105 | +0.47(+1.06%) |
Apr 23, 2019 | 42.99 | 44.36 | 42.86 | 44.26 | 2,874,539 | +1.26(+2.93%) |
Apr 22, 2019 | 43.21 | 43.70 | 42.61 | 43.00 | 2,039,183 | -0.40(-0.92%) |
Apr 18, 2019 | 43.55 | 43.81 | 42.95 | 43.40 | 1,766,100 | -0.03(-0.07%) |
Apr 17, 2019 | 45.88 | 46.07 | 43.23 | 43.43 | 1,916,720 | -2.36(-5.15%) |
Apr 16, 2019 | 47.32 | 47.44 | 45.60 | 45.79 | 1,054,412 | -1.25(-2.66%) |
Apr 15, 2019 | 47.58 | 47.63 | 47.01 | 47.04 | 833,832 | -0.50(-1.05%) |
Apr 12, 2019 | 47.68 | 47.98 | 47.38 | 47.54 | 1,217,100 | +0.15(+0.32%) |
Apr 11, 2019 | 47.53 | 47.70 | 47.28 | 47.39 | 975,685 | -0.17(-0.36%) |
Apr 10, 2019 | 47.10 | 47.76 | 47.02 | 47.56 | 1,475,525 | +0.56(+1.19%) |
Apr 09, 2019 | 46.74 | 47.12 | 46.64 | 47.00 | 1,037,137 | +0.19(+0.41%) |
Apr 08, 2019 | 47.19 | 47.49 | 46.18 | 46.81 | 2,156,826 | -0.32(-0.68%) |
Apr 05, 2019 | 47.48 | 47.95 | 47.05 | 47.13 | 1,752,700 | -0.18(-0.38%) |
Apr 04, 2019 | 47.56 | 47.56 | 46.93 | 47.31 | 2,011,768 | -0.21(-0.44%) |
Apr 03, 2019 | 48.31 | 48.32 | 47.51 | 47.52 | 1,494,855 | -0.65(-1.35%) |
Apr 02, 2019 | 48.25 | 48.38 | 47.95 | 48.17 | 1,216,609 | -0.02(-0.04%) |
Apr 01, 2019 | 48.54 | 48.82 | 47.92 | 48.19 | 1,863,153 | -0.21(-0.43%) |
Mar 29, 2019 | 47.71 | 48.44 | 47.53 | 48.40 | 1,527,100 | +0.87(+1.83%) |
Mar 28, 2019 | 47.08 | 47.56 | 46.87 | 47.53 | 1,103,993 | +0.62(+1.32%) |
Mar 27, 2019 | 47.24 | 47.33 | 46.38 | 46.91 | 1,317,980 | -0.33(-0.70%) |
Mar 26, 2019 | 47.08 | 47.56 | 46.97 | 47.24 | 1,008,064 | +0.43(+0.92%) |
Mar 25, 2019 | 46.98 | 47.01 | 46.54 | 46.81 | 994,822 | -0.04(-0.09%) |
Mar 22, 2019 | 47.57 | 47.75 | 46.82 | 46.85 | 933,600 | -0.87(-1.82%) |
Mar 21, 2019 | 47.26 | 47.78 | 47.23 | 47.72 | 1,188,524 | +0.42(+0.89%) |
Mar 20, 2019 | 47.44 | 47.65 | 46.99 | 47.30 | 1,320,054 | -0.13(-0.27%) |
Mar 19, 2019 | 47.27 | 47.59 | 47.01 | 47.43 | 1,278,177 | +0.25(+0.53%) |
Mar 18, 2019 | 47.61 | 47.75 | 46.68 | 47.18 | 2,763,170 | -0.45(-0.94%) |
Mar 15, 2019 | 47.50 | 47.83 | 47.39 | 47.63 | 2,379,600 | +0.27(+0.57%) |
Mar 14, 2019 | 47.37 | 47.47 | 46.97 | 47.36 | 2,008,810 | -0.03(-0.06%) |
Mar 13, 2019 | 47.36 | 48.00 | 46.84 | 47.39 | 1,654,135 | +0.18(+0.38%) |
Mar 12, 2019 | 47.04 | 47.44 | 46.80 | 47.21 | 1,129,645 | +0.26(+0.55%) |
Mar 11, 2019 | 46.70 | 46.97 | 46.54 | 46.95 | 2,546,811 | +0.34(+0.73%) |
Mar 08, 2019 | 46.54 | 46.72 | 45.98 | 46.61 | 1,020,300 | -0.20(-0.43%) |
Mar 07, 2019 | 46.78 | 46.94 | 46.40 | 46.81 | 1,717,565 | +0.09(+0.19%) |
Mar 06, 2019 | 47.50 | 47.62 | 46.52 | 46.72 | 1,527,820 | -0.78(-1.64%) |
Mar 05, 2019 | 47.43 | 47.69 | 47.16 | 47.50 | 1,339,921 | +0.08(+0.17%) |
Mar 04, 2019 | 48.11 | 48.11 | 46.84 | 47.42 | 1,526,317 | -0.50(-1.04%) |
Mar 01, 2019 | 47.38 | 48.09 | 47.38 | 47.92 | 1,272,600 | +0.77(+1.63%) |
Feb 28, 2019 | 46.85 | 47.38 | 46.81 | 47.15 | 2,182,276 | +0.19(+0.40%) |
Feb 27, 2019 | 46.27 | 46.98 | 46.02 | 46.96 | 1,784,274 | +0.58(+1.25%) |
Feb 26, 2019 | 46.99 | 47.20 | 45.91 | 46.38 | 3,268,089 | -0.61(-1.30%) |
Feb 25, 2019 | 47.82 | 47.82 | 46.94 | 46.99 | 4,294,837 | +0.03(+0.06%) |
Feb 22, 2019 | 46.52 | 47.12 | 46.19 | 46.96 | 2,472,500 | +0.51(+1.10%) |
Feb 21, 2019 | 46.49 | 46.53 | 46.10 | 46.45 | 1,860,917 | +0.03(+0.06%) |
Feb 20, 2019 | 46.29 | 46.58 | 46.14 | 46.42 | 1,563,074 | +0.13(+0.28%) |
Feb 19, 2019 | 46.09 | 46.45 | 45.72 | 46.29 | 1,553,777 | +0.00(+0.00%) |
Feb 15, 2019 | 45.53 | 46.32 | 45.14 | 46.29 | 2,001,000 | +1.06(+2.34%) |
Feb 14, 2019 | 44.79 | 45.47 | 44.75 | 45.23 | 1,408,148 | +0.33(+0.73%) |
Feb 13, 2019 | 44.80 | 44.96 | 44.41 | 44.90 | 1,395,909 | +0.18(+0.40%) |
Feb 12, 2019 | 44.02 | 44.74 | 43.91 | 44.72 | 1,866,749 | +0.93(+2.12%) |
Feb 11, 2019 | 43.72 | 44.04 | 43.71 | 43.79 | 1,742,968 | +0.18(+0.41%) |
Feb 08, 2019 | 43.22 | 43.62 | 42.98 | 43.61 | 1,250,800 | +0.16(+0.37%) |
Feb 07, 2019 | 43.56 | 43.82 | 42.92 | 43.45 | 1,713,424 | -0.38(-0.87%) |
Feb 06, 2019 | 43.96 | 44.20 | 43.38 | 43.83 | 1,168,341 | -0.32(-0.72%) |
Feb 05, 2019 | 43.66 | 44.48 | 43.66 | 44.15 | 1,695,015 | +0.24(+0.55%) |
Feb 04, 2019 | 43.77 | 43.91 | 43.28 | 43.91 | 1,981,668 | +0.21(+0.48%) |