Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.78 | 47.33 | 46.27 | 47.15 | 131,550 | +0.22(+0.46%) |
Apr 29, 2019 | 46.58 | 47.38 | 45.52 | 46.93 | 59,244 | +0.35(+0.76%) |
Apr 26, 2019 | 46.01 | 46.80 | 45.81 | 46.58 | 100,000 | +0.64(+1.39%) |
Apr 25, 2019 | 46.66 | 46.67 | 45.41 | 45.94 | 59,996 | -0.81(-1.73%) |
Apr 24, 2019 | 46.23 | 46.92 | 46.03 | 46.74 | 53,404 | +0.59(+1.29%) |
Apr 23, 2019 | 45.42 | 46.77 | 45.38 | 46.15 | 107,522 | +0.76(+1.67%) |
Apr 22, 2019 | 45.65 | 45.82 | 44.99 | 45.39 | 49,040 | -0.45(-0.98%) |
Apr 18, 2019 | 45.49 | 46.00 | 45.20 | 45.84 | 65,800 | +0.21(+0.45%) |
Apr 17, 2019 | 46.52 | 46.52 | 45.17 | 45.63 | 76,048 | -0.69(-1.48%) |
Apr 16, 2019 | 46.53 | 46.76 | 46.01 | 46.32 | 72,310 | +0.00(+0.00%) |
Apr 15, 2019 | 46.57 | 46.57 | 45.66 | 46.32 | 65,696 | -0.05(-0.11%) |
Apr 12, 2019 | 46.61 | 47.20 | 46.27 | 46.37 | 30,000 | -0.14(-0.29%) |
Apr 11, 2019 | 46.63 | 46.84 | 46.28 | 46.51 | 48,418 | +0.00(+0.00%) |
Apr 10, 2019 | 45.52 | 46.85 | 45.27 | 46.51 | 112,840 | +1.15(+2.54%) |
Apr 09, 2019 | 46.07 | 46.47 | 45.29 | 45.35 | 84,286 | -0.83(-1.79%) |
Apr 08, 2019 | 45.66 | 46.21 | 45.06 | 46.18 | 115,736 | +0.42(+0.93%) |
Apr 05, 2019 | 45.59 | 46.00 | 44.04 | 45.76 | 128,000 | +0.17(+0.37%) |
Apr 04, 2019 | 45.51 | 46.20 | 45.13 | 45.59 | 81,486 | +0.05(+0.11%) |
Apr 03, 2019 | 45.50 | 45.90 | 44.91 | 45.53 | 59,760 | +0.36(+0.80%) |
Apr 02, 2019 | 45.40 | 45.51 | 44.80 | 45.17 | 105,330 | -0.22(-0.48%) |
Apr 01, 2019 | 44.34 | 45.45 | 44.34 | 45.40 | 155,516 | +1.12(+2.54%) |
Mar 29, 2019 | 44.30 | 44.91 | 43.81 | 44.27 | 129,600 | +0.15(+0.33%) |
Mar 28, 2019 | 43.60 | 44.28 | 43.25 | 44.12 | 51,106 | +0.58(+1.32%) |
Mar 27, 2019 | 43.76 | 43.91 | 43.16 | 43.55 | 72,086 | -0.20(-0.46%) |
Mar 26, 2019 | 44.25 | 44.40 | 43.45 | 43.75 | 61,904 | +0.20(+0.46%) |
Mar 25, 2019 | 43.02 | 43.98 | 42.50 | 43.55 | 91,228 | +0.48(+1.13%) |
Mar 22, 2019 | 45.28 | 45.28 | 43.06 | 43.06 | 118,000 | -2.46(-5.39%) |
Mar 21, 2019 | 44.73 | 45.66 | 44.73 | 45.52 | 113,856 | +0.73(+1.63%) |
Mar 20, 2019 | 44.91 | 45.71 | 44.68 | 44.79 | 194,100 | -0.26(-0.57%) |
Mar 19, 2019 | 44.95 | 45.44 | 44.55 | 45.05 | 91,672 | -0.05(-0.12%) |
Mar 18, 2019 | 44.96 | 45.23 | 44.38 | 45.10 | 91,914 | +0.32(+0.70%) |
Mar 15, 2019 | 44.90 | 45.68 | 44.74 | 44.78 | 235,200 | -0.06(-0.13%) |
Mar 14, 2019 | 44.47 | 45.03 | 43.92 | 44.84 | 131,632 | +0.38(+0.87%) |
Mar 13, 2019 | 44.59 | 45.41 | 44.38 | 44.46 | 94,990 | +0.08(+0.17%) |
Mar 12, 2019 | 44.81 | 44.99 | 44.26 | 44.38 | 91,210 | -0.30(-0.67%) |
Mar 11, 2019 | 43.97 | 44.81 | 43.73 | 44.69 | 72,316 | +0.72(+1.63%) |
Mar 08, 2019 | 42.92 | 44.20 | 42.92 | 43.97 | 143,000 | +0.80(+1.85%) |
Mar 07, 2019 | 43.01 | 43.25 | 41.78 | 43.17 | 185,326 | +0.26(+0.61%) |
Mar 06, 2019 | 44.15 | 44.40 | 42.86 | 42.91 | 200,954 | -1.10(-2.50%) |
Mar 05, 2019 | 44.05 | 44.42 | 43.60 | 44.01 | 117,146 | +0.14(+0.32%) |
Mar 04, 2019 | 45.00 | 45.44 | 43.55 | 43.87 | 232,318 | -1.09(-2.42%) |
Mar 01, 2019 | 44.47 | 44.98 | 44.27 | 44.96 | 134,800 | +0.24(+0.54%) |
Feb 28, 2019 | 44.80 | 45.26 | 44.25 | 44.72 | 91,570 | -0.27(-0.61%) |
Feb 27, 2019 | 45.05 | 45.05 | 44.63 | 44.99 | 74,222 | -0.26(-0.56%) |
Feb 26, 2019 | 45.62 | 45.76 | 45.08 | 45.25 | 80,874 | -0.45(-0.97%) |
Feb 25, 2019 | 46.27 | 46.59 | 45.69 | 45.70 | 101,134 | -0.35(-0.77%) |
Feb 22, 2019 | 46.10 | 46.23 | 45.41 | 46.05 | 151,800 | +0.28(+0.62%) |
Feb 21, 2019 | 46.28 | 46.32 | 45.26 | 45.77 | 163,242 | -0.34(-0.74%) |
Feb 20, 2019 | 45.66 | 46.48 | 45.41 | 46.10 | 176,312 | +0.44(+0.96%) |
Feb 19, 2019 | 45.14 | 45.66 | 44.83 | 45.66 | 187,920 | +0.29(+0.64%) |
Feb 15, 2019 | 44.30 | 45.38 | 44.09 | 45.38 | 454,000 | +1.20(+2.73%) |
Feb 14, 2019 | 43.38 | 44.38 | 43.38 | 44.17 | 193,050 | +0.62(+1.44%) |
Feb 13, 2019 | 42.54 | 43.70 | 42.54 | 43.55 | 192,736 | +0.88(+2.05%) |
Feb 12, 2019 | 41.94 | 42.69 | 41.61 | 42.67 | 138,776 | +1.04(+2.50%) |
Feb 11, 2019 | 42.09 | 43.32 | 41.40 | 41.63 | 190,902 | -0.39(-0.93%) |
Feb 08, 2019 | 41.45 | 42.16 | 41.28 | 42.02 | 138,000 | +0.33(+0.78%) |
Feb 07, 2019 | 42.49 | 43.69 | 41.05 | 41.70 | 201,692 | +1.62(+4.06%) |
Feb 06, 2019 | 39.33 | 40.69 | 39.33 | 40.07 | 123,956 | +0.33(+0.83%) |
Feb 05, 2019 | 39.62 | 41.50 | 39.48 | 39.74 | 119,466 | -0.02(-0.06%) |
Feb 04, 2019 | 39.09 | 39.80 | 38.76 | 39.77 | 89,422 | +0.59(+1.51%) |