Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.65 | 45.99 | 44.65 | 45.25 | 288,417 | +0.50(+1.12%) |
Apr 29, 2019 | 44.98 | 45.52 | 44.72 | 44.75 | 374,926 | -0.09(-0.21%) |
Apr 26, 2019 | 45.04 | 45.65 | 44.63 | 44.84 | 295,411 | -0.14(-0.31%) |
Apr 25, 2019 | 47.84 | 47.84 | 44.93 | 44.98 | 270,145 | -3.17(-6.57%) |
Apr 24, 2019 | 48.05 | 49.28 | 47.70 | 48.15 | 391,786 | +0.34(+0.71%) |
Apr 23, 2019 | 47.48 | 48.36 | 47.18 | 47.81 | 947,185 | +0.52(+1.10%) |
Apr 22, 2019 | 49.06 | 49.33 | 47.05 | 47.29 | 178,491 | -1.87(-3.81%) |
Apr 18, 2019 | 49.04 | 49.60 | 48.24 | 49.17 | 157,418 | +0.04(+0.08%) |
Apr 17, 2019 | 49.25 | 49.50 | 48.72 | 49.13 | 225,140 | +0.06(+0.12%) |
Apr 16, 2019 | 48.82 | 49.09 | 48.51 | 49.07 | 126,017 | +0.52(+1.07%) |
Apr 15, 2019 | 48.83 | 49.03 | 48.08 | 48.55 | 83,215 | -0.08(-0.15%) |
Apr 12, 2019 | 49.10 | 49.22 | 48.25 | 48.63 | 136,931 | +0.12(+0.25%) |
Apr 11, 2019 | 49.25 | 49.69 | 48.39 | 48.51 | 176,857 | -0.53(-1.08%) |
Apr 10, 2019 | 47.90 | 49.42 | 47.90 | 49.03 | 165,257 | +1.44(+3.03%) |
Apr 09, 2019 | 48.52 | 48.81 | 47.44 | 47.59 | 126,026 | -1.03(-2.11%) |
Apr 08, 2019 | 48.16 | 48.87 | 47.88 | 48.62 | 85,574 | +0.40(+0.82%) |
Apr 05, 2019 | 47.87 | 48.43 | 47.79 | 48.22 | 275,986 | +0.55(+1.15%) |
Apr 04, 2019 | 46.39 | 48.04 | 46.39 | 47.68 | 164,611 | +1.32(+2.84%) |
Apr 03, 2019 | 45.78 | 46.67 | 45.48 | 46.36 | 176,792 | +0.93(+2.05%) |
Apr 02, 2019 | 45.51 | 45.69 | 44.75 | 45.43 | 129,792 | -0.25(-0.56%) |
Apr 01, 2019 | 45.83 | 46.21 | 44.44 | 45.68 | 216,803 | -0.01(-0.02%) |
Mar 29, 2019 | 45.62 | 46.10 | 44.86 | 45.69 | 179,072 | +0.37(+0.81%) |
Mar 28, 2019 | 45.55 | 45.79 | 44.87 | 45.32 | 166,944 | -0.17(-0.37%) |
Mar 27, 2019 | 44.22 | 45.95 | 43.85 | 45.49 | 213,315 | +1.37(+3.10%) |
Mar 26, 2019 | 44.35 | 44.35 | 42.92 | 44.13 | 159,836 | +0.03(+0.06%) |
Mar 25, 2019 | 42.40 | 44.74 | 42.40 | 44.10 | 175,916 | +1.51(+3.54%) |
Mar 22, 2019 | 42.42 | 43.68 | 41.94 | 42.59 | 155,507 | -0.16(-0.37%) |
Mar 21, 2019 | 40.90 | 43.09 | 40.90 | 42.75 | 197,341 | +1.74(+4.25%) |
Mar 20, 2019 | 41.24 | 41.97 | 40.24 | 41.01 | 147,228 | -0.29(-0.71%) |
Mar 19, 2019 | 41.80 | 42.44 | 41.23 | 41.30 | 175,470 | -0.16(-0.39%) |
Mar 18, 2019 | 41.90 | 42.08 | 40.98 | 41.46 | 154,936 | -0.31(-0.74%) |
Mar 15, 2019 | 40.86 | 42.37 | 40.86 | 41.77 | 642,199 | +1.06(+2.59%) |
Mar 14, 2019 | 41.50 | 41.79 | 40.43 | 40.72 | 251,087 | -0.89(-2.15%) |
Mar 13, 2019 | 42.15 | 43.24 | 41.56 | 41.61 | 189,299 | -0.47(-1.12%) |
Mar 12, 2019 | 42.48 | 42.69 | 41.82 | 42.08 | 272,986 | -0.31(-0.73%) |
Mar 11, 2019 | 43.72 | 43.72 | 42.10 | 42.39 | 337,301 | -1.33(-3.04%) |
Mar 08, 2019 | 43.38 | 44.30 | 43.10 | 43.72 | 269,935 | -0.12(-0.28%) |
Mar 07, 2019 | 44.16 | 44.88 | 43.44 | 43.84 | 315,189 | +0.84(+1.95%) |
Mar 06, 2019 | 43.67 | 44.48 | 42.84 | 43.01 | 182,692 | -0.55(-1.25%) |
Mar 05, 2019 | 44.73 | 44.81 | 43.48 | 43.55 | 109,349 | -0.61(-1.39%) |
Mar 04, 2019 | 44.28 | 44.81 | 43.75 | 44.16 | 221,298 | -0.02(-0.04%) |
Mar 01, 2019 | 42.13 | 44.31 | 41.62 | 44.18 | 209,112 | +3.09(+7.52%) |
Feb 28, 2019 | 46.96 | 46.96 | 40.61 | 41.09 | 352,323 | -1.73(-4.05%) |
Feb 27, 2019 | 42.78 | 43.26 | 41.34 | 42.83 | 138,746 | -0.18(-0.42%) |
Feb 26, 2019 | 43.02 | 43.42 | 42.30 | 43.01 | 112,962 | -0.12(-0.28%) |
Feb 25, 2019 | 44.05 | 44.46 | 42.75 | 43.13 | 167,870 | -0.71(-1.61%) |
Feb 22, 2019 | 43.48 | 44.14 | 43.06 | 43.83 | 169,519 | +0.47(+1.09%) |
Feb 21, 2019 | 41.86 | 43.54 | 41.57 | 43.36 | 177,687 | +1.50(+3.58%) |
Feb 20, 2019 | 42.56 | 43.15 | 41.57 | 41.87 | 163,862 | -0.79(-1.86%) |
Feb 19, 2019 | 41.99 | 43.20 | 41.99 | 42.66 | 118,242 | +0.39(+0.91%) |
Feb 15, 2019 | 41.76 | 42.78 | 41.76 | 42.27 | 108,802 | +0.84(+2.02%) |
Feb 14, 2019 | 41.21 | 41.85 | 40.97 | 41.43 | 142,550 | -0.03(-0.07%) |
Feb 13, 2019 | 42.25 | 42.85 | 40.83 | 41.46 | 129,970 | -0.76(-1.81%) |
Feb 12, 2019 | 40.11 | 42.42 | 40.11 | 42.22 | 157,231 | +2.43(+6.11%) |
Feb 11, 2019 | 39.54 | 40.12 | 39.19 | 39.79 | 117,902 | +0.38(+0.96%) |
Feb 08, 2019 | 39.40 | 40.20 | 39.33 | 39.42 | 140,434 | -0.26(-0.66%) |
Feb 07, 2019 | 39.48 | 39.85 | 38.93 | 39.68 | 265,833 | -0.06(-0.14%) |
Feb 06, 2019 | 41.08 | 41.23 | 39.65 | 39.74 | 121,596 | -1.37(-3.32%) |
Feb 05, 2019 | 40.71 | 41.15 | 40.52 | 41.10 | 102,229 | +0.39(+0.95%) |
Feb 04, 2019 | 39.90 | 40.78 | 39.32 | 40.72 | 98,832 | +0.93(+2.34%) |