Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.97 | 46.44 | 45.70 | 46.44 | 2,855,192 | +0.48(+1.04%) |
Apr 29, 2019 | 45.85 | 46.28 | 45.81 | 45.96 | 2,321,136 | +0.19(+0.41%) |
Apr 26, 2019 | 45.38 | 45.81 | 45.21 | 45.77 | 1,480,119 | +0.52(+1.16%) |
Apr 25, 2019 | 45.28 | 45.41 | 44.88 | 45.25 | 1,426,301 | -0.24(-0.53%) |
Apr 24, 2019 | 45.38 | 45.91 | 44.97 | 45.49 | 1,952,390 | +0.12(+0.25%) |
Apr 23, 2019 | 45.15 | 45.55 | 45.03 | 45.37 | 1,589,892 | +0.20(+0.43%) |
Apr 22, 2019 | 45.04 | 45.19 | 44.85 | 45.17 | 1,012,342 | -0.04(-0.10%) |
Apr 18, 2019 | 44.81 | 45.67 | 44.79 | 45.22 | 1,975,332 | +0.32(+0.71%) |
Apr 17, 2019 | 45.76 | 45.76 | 44.78 | 44.90 | 1,960,545 | -0.75(-1.63%) |
Apr 16, 2019 | 45.23 | 45.65 | 45.09 | 45.65 | 1,296,359 | +0.59(+1.32%) |
Apr 15, 2019 | 45.33 | 45.42 | 44.94 | 45.05 | 955,813 | -0.28(-0.63%) |
Apr 12, 2019 | 45.25 | 45.48 | 45.08 | 45.33 | 1,486,991 | +0.44(+0.99%) |
Apr 11, 2019 | 44.58 | 44.95 | 44.42 | 44.89 | 1,552,830 | +0.52(+1.18%) |
Apr 10, 2019 | 44.08 | 44.43 | 43.92 | 44.37 | 1,605,767 | +0.26(+0.58%) |
Apr 09, 2019 | 44.22 | 44.24 | 43.95 | 44.11 | 1,337,323 | -0.18(-0.40%) |
Apr 08, 2019 | 44.32 | 44.40 | 44.06 | 44.29 | 1,739,506 | -0.04(-0.08%) |
Apr 05, 2019 | 44.38 | 44.54 | 44.22 | 44.32 | 1,645,040 | -0.06(-0.14%) |
Apr 04, 2019 | 44.19 | 44.51 | 44.01 | 44.38 | 2,116,084 | +0.25(+0.56%) |
Apr 03, 2019 | 44.27 | 44.31 | 43.69 | 44.14 | 3,697,934 | +0.19(+0.42%) |
Apr 02, 2019 | 44.27 | 44.38 | 43.87 | 43.95 | 1,808,981 | -0.31(-0.70%) |
Apr 01, 2019 | 44.33 | 44.68 | 44.16 | 44.26 | 2,676,693 | +0.12(+0.28%) |
Mar 29, 2019 | 44.15 | 44.19 | 43.82 | 44.14 | 2,119,751 | +0.32(+0.73%) |
Mar 28, 2019 | 43.79 | 44.01 | 43.43 | 43.82 | 1,956,766 | +0.12(+0.28%) |
Mar 27, 2019 | 43.59 | 43.93 | 43.52 | 43.69 | 2,101,364 | +0.12(+0.26%) |
Mar 26, 2019 | 43.16 | 43.59 | 43.16 | 43.58 | 2,390,487 | +0.60(+1.40%) |
Mar 25, 2019 | 43.15 | 43.47 | 42.94 | 42.97 | 2,732,122 | -0.11(-0.25%) |
Mar 22, 2019 | 43.13 | 43.50 | 42.87 | 43.08 | 2,457,028 | -0.37(-0.86%) |
Mar 21, 2019 | 42.66 | 43.59 | 42.62 | 43.45 | 2,164,561 | +0.64(+1.49%) |
Mar 20, 2019 | 43.56 | 43.67 | 42.73 | 42.81 | 2,364,594 | -0.87(-1.99%) |
Mar 19, 2019 | 43.90 | 44.20 | 43.49 | 43.68 | 4,187,520 | -0.12(-0.26%) |
Mar 18, 2019 | 43.49 | 43.88 | 43.42 | 43.80 | 1,623,295 | +0.46(+1.07%) |
Mar 15, 2019 | 43.28 | 43.68 | 43.22 | 43.34 | 4,343,479 | +0.01(+0.02%) |
Mar 14, 2019 | 43.20 | 43.39 | 43.07 | 43.33 | 1,550,087 | +0.19(+0.43%) |
Mar 13, 2019 | 43.15 | 43.44 | 43.05 | 43.14 | 1,760,452 | +0.15(+0.35%) |
Mar 12, 2019 | 42.94 | 43.23 | 42.89 | 42.99 | 1,650,525 | +0.20(+0.48%) |
Mar 11, 2019 | 42.85 | 42.91 | 42.59 | 42.79 | 3,585,927 | +0.08(+0.19%) |
Mar 08, 2019 | 42.33 | 42.74 | 42.17 | 42.71 | 1,639,295 | +0.06(+0.15%) |
Mar 07, 2019 | 42.95 | 42.95 | 42.45 | 42.65 | 3,096,815 | -0.39(-0.91%) |
Mar 06, 2019 | 43.49 | 43.59 | 42.99 | 43.04 | 1,690,479 | -0.39(-0.90%) |
Mar 05, 2019 | 43.54 | 43.73 | 43.13 | 43.43 | 1,419,171 | -0.14(-0.33%) |
Mar 04, 2019 | 43.91 | 44.10 | 43.31 | 43.57 | 2,757,460 | -0.28(-0.65%) |
Mar 01, 2019 | 43.89 | 44.14 | 43.56 | 43.85 | 1,803,765 | +0.30(+0.69%) |
Feb 28, 2019 | 43.31 | 43.59 | 43.15 | 43.55 | 2,805,338 | +0.25(+0.57%) |
Feb 27, 2019 | 43.11 | 43.37 | 43.03 | 43.30 | 1,449,271 | +0.06(+0.14%) |
Feb 26, 2019 | 43.30 | 43.70 | 43.20 | 43.24 | 1,761,314 | -0.14(-0.33%) |
Feb 25, 2019 | 43.39 | 43.67 | 43.24 | 43.38 | 1,907,966 | +0.25(+0.57%) |
Feb 22, 2019 | 43.13 | 43.29 | 42.92 | 43.14 | 1,733,531 | +0.05(+0.12%) |
Feb 21, 2019 | 43.41 | 43.53 | 42.87 | 43.08 | 2,687,987 | -0.21(-0.49%) |
Feb 20, 2019 | 43.38 | 43.59 | 43.17 | 43.29 | 3,158,018 | -0.04(-0.10%) |
Feb 19, 2019 | 42.92 | 43.39 | 42.72 | 43.34 | 2,784,708 | +0.34(+0.80%) |
Feb 15, 2019 | 42.99 | 43.13 | 42.85 | 42.99 | 2,580,065 | +0.43(+1.02%) |
Feb 14, 2019 | 42.68 | 42.87 | 42.16 | 42.56 | 2,768,137 | -0.44(-1.03%) |
Feb 13, 2019 | 43.16 | 43.55 | 42.91 | 43.00 | 2,205,582 | -0.02(-0.04%) |
Feb 12, 2019 | 42.84 | 43.20 | 42.67 | 43.02 | 2,244,194 | +0.46(+1.08%) |
Feb 11, 2019 | 42.25 | 42.59 | 41.76 | 42.56 | 3,245,092 | +0.31(+0.73%) |
Feb 08, 2019 | 42.16 | 42.40 | 41.60 | 42.25 | 2,502,767 | -0.27(-0.64%) |
Feb 07, 2019 | 42.03 | 42.79 | 42.02 | 42.53 | 2,583,896 | +0.26(+0.61%) |
Feb 06, 2019 | 42.49 | 43.03 | 42.14 | 42.27 | 2,997,413 | -0.37(-0.87%) |
Feb 05, 2019 | 41.65 | 42.80 | 40.52 | 42.64 | 4,590,240 | +1.03(+2.48%) |
Feb 04, 2019 | 41.69 | 41.70 | 41.24 | 41.61 | 2,805,981 | +0.12(+0.30%) |