Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.70 | 48.09 | 46.73 | 46.98 | 556,724 | -0.65(-1.37%) |
Apr 29, 2019 | 47.13 | 47.92 | 46.93 | 47.64 | 589,242 | +0.44(+0.93%) |
Apr 26, 2019 | 46.61 | 47.33 | 46.32 | 47.19 | 653,228 | +0.59(+1.26%) |
Apr 25, 2019 | 46.29 | 46.90 | 45.65 | 46.61 | 523,845 | +0.21(+0.46%) |
Apr 24, 2019 | 45.09 | 47.27 | 44.93 | 46.40 | 1,150,514 | +1.49(+3.31%) |
Apr 23, 2019 | 45.32 | 45.92 | 44.32 | 44.91 | 799,241 | -0.31(-0.69%) |
Apr 22, 2019 | 45.24 | 45.69 | 44.74 | 45.22 | 566,416 | -0.02(-0.04%) |
Apr 18, 2019 | 43.92 | 45.28 | 43.92 | 45.24 | 658,672 | +1.20(+2.73%) |
Apr 17, 2019 | 44.81 | 45.40 | 43.81 | 44.04 | 768,577 | -0.71(-1.58%) |
Apr 16, 2019 | 45.70 | 45.90 | 44.27 | 44.74 | 901,303 | -0.94(-2.05%) |
Apr 15, 2019 | 45.96 | 46.05 | 45.37 | 45.68 | 532,474 | -0.41(-0.90%) |
Apr 12, 2019 | 46.57 | 46.57 | 45.65 | 46.09 | 680,015 | -0.48(-1.03%) |
Apr 11, 2019 | 46.22 | 46.94 | 46.18 | 46.57 | 575,903 | +0.26(+0.56%) |
Apr 10, 2019 | 46.24 | 46.51 | 45.68 | 46.31 | 500,327 | -0.08(-0.18%) |
Apr 09, 2019 | 45.71 | 46.57 | 45.35 | 46.40 | 923,183 | +0.62(+1.36%) |
Apr 08, 2019 | 47.41 | 47.64 | 45.68 | 45.77 | 780,641 | -1.92(-4.02%) |
Apr 05, 2019 | 46.96 | 47.75 | 46.53 | 47.69 | 626,768 | +0.62(+1.33%) |
Apr 04, 2019 | 46.97 | 47.21 | 46.26 | 47.07 | 963,712 | +0.18(+0.39%) |
Apr 03, 2019 | 47.82 | 47.82 | 46.82 | 46.88 | 613,618 | -0.66(-1.39%) |
Apr 02, 2019 | 47.08 | 47.65 | 46.49 | 47.54 | 847,353 | -0.12(-0.25%) |
Apr 01, 2019 | 49.09 | 49.27 | 46.85 | 47.66 | 984,876 | -0.96(-1.98%) |
Mar 29, 2019 | 47.82 | 49.05 | 47.76 | 48.63 | 1,237,747 | +0.91(+1.91%) |
Mar 28, 2019 | 46.47 | 48.10 | 46.31 | 47.72 | 1,485,004 | +1.36(+2.93%) |
Mar 27, 2019 | 45.91 | 46.70 | 45.67 | 46.36 | 1,199,238 | +1.15(+2.54%) |
Mar 26, 2019 | 45.16 | 45.67 | 44.92 | 45.21 | 984,520 | +0.43(+0.96%) |
Mar 25, 2019 | 45.58 | 45.78 | 44.30 | 44.78 | 1,314,976 | -0.96(-2.09%) |
Mar 22, 2019 | 44.77 | 45.92 | 44.31 | 45.73 | 3,798,611 | +2.67(+6.21%) |
Mar 21, 2019 | 43.25 | 43.68 | 42.88 | 43.06 | 595,406 | -0.22(-0.51%) |
Mar 20, 2019 | 43.41 | 43.77 | 42.81 | 43.28 | 489,323 | +0.14(+0.32%) |
Mar 19, 2019 | 43.48 | 43.55 | 42.36 | 43.14 | 799,146 | -0.33(-0.76%) |
Mar 18, 2019 | 43.57 | 43.80 | 42.50 | 43.48 | 645,132 | +0.13(+0.30%) |
Mar 15, 2019 | 42.70 | 43.76 | 42.47 | 43.35 | 1,781,323 | +0.89(+2.10%) |
Mar 14, 2019 | 42.57 | 42.74 | 41.77 | 42.46 | 694,016 | -0.13(-0.30%) |
Mar 13, 2019 | 41.72 | 43.19 | 41.72 | 42.58 | 1,645,666 | +0.88(+2.11%) |
Mar 12, 2019 | 40.96 | 42.47 | 40.68 | 41.70 | 815,882 | +0.65(+1.59%) |
Mar 11, 2019 | 41.09 | 41.30 | 40.68 | 41.05 | 531,732 | -0.01(-0.02%) |
Mar 08, 2019 | 40.51 | 41.15 | 39.96 | 41.06 | 540,309 | +0.17(+0.43%) |
Mar 07, 2019 | 41.00 | 41.55 | 40.38 | 40.89 | 704,353 | -0.28(-0.69%) |
Mar 06, 2019 | 41.68 | 41.87 | 41.09 | 41.17 | 998,298 | -0.67(-1.60%) |
Mar 05, 2019 | 40.85 | 42.24 | 39.91 | 41.84 | 1,917,045 | +1.99(+5.00%) |
Mar 04, 2019 | 39.87 | 40.28 | 39.14 | 39.85 | 1,014,737 | +0.06(+0.16%) |
Mar 01, 2019 | 40.47 | 41.81 | 39.44 | 39.78 | 1,812,792 | -0.36(-0.89%) |
Feb 28, 2019 | 38.99 | 40.20 | 38.58 | 40.14 | 1,069,272 | +0.87(+2.22%) |
Feb 27, 2019 | 39.03 | 41.59 | 38.75 | 39.27 | 3,150,414 | +0.89(+2.32%) |
Feb 26, 2019 | 38.50 | 38.83 | 38.09 | 38.38 | 1,640,127 | -0.07(-0.19%) |
Feb 25, 2019 | 38.85 | 39.30 | 38.05 | 38.45 | 918,118 | -0.05(-0.12%) |
Feb 22, 2019 | 37.72 | 38.60 | 37.38 | 38.50 | 1,112,415 | +0.78(+2.07%) |
Feb 21, 2019 | 40.07 | 40.07 | 37.55 | 37.72 | 2,628,008 | -2.22(-5.56%) |
Feb 20, 2019 | 40.02 | 40.40 | 39.55 | 39.94 | 658,458 | +0.17(+0.42%) |
Feb 19, 2019 | 40.44 | 40.85 | 39.69 | 39.77 | 1,510,150 | -1.79(-4.31%) |
Feb 15, 2019 | 40.41 | 41.59 | 40.01 | 41.57 | 1,171,869 | +1.61(+4.02%) |
Feb 14, 2019 | 39.61 | 40.39 | 39.53 | 39.96 | 435,105 | +0.25(+0.62%) |
Feb 13, 2019 | 40.25 | 40.55 | 39.24 | 39.71 | 926,024 | -0.47(-1.17%) |
Feb 12, 2019 | 40.44 | 40.84 | 39.91 | 40.18 | 814,281 | -0.05(-0.11%) |
Feb 11, 2019 | 39.52 | 40.39 | 39.46 | 40.22 | 922,031 | +0.75(+1.91%) |
Feb 08, 2019 | 39.45 | 39.85 | 38.82 | 39.47 | 1,125,482 | -0.45(-1.12%) |
Feb 07, 2019 | 39.17 | 40.21 | 38.97 | 39.92 | 946,505 | +0.69(+1.77%) |
Feb 06, 2019 | 40.02 | 40.43 | 38.91 | 39.22 | 1,488,808 | -0.75(-1.87%) |
Feb 05, 2019 | 38.40 | 40.56 | 38.19 | 39.97 | 3,723,472 | +1.63(+4.24%) |
Feb 04, 2019 | 37.82 | 39.83 | 37.73 | 38.35 | 8,629,368 | +3.16(+8.98%) |