Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.12 | 44.46 | 43.27 | 43.62 | 372,512 | -0.64(-1.45%) |
Apr 29, 2019 | 43.45 | 44.41 | 43.45 | 44.26 | 381,636 | +0.95(+2.20%) |
Apr 26, 2019 | 42.54 | 43.45 | 42.54 | 43.31 | 314,082 | +0.71(+1.66%) |
Apr 25, 2019 | 43.56 | 44.83 | 42.45 | 42.60 | 383,872 | -2.98(-6.53%) |
Apr 24, 2019 | 45.50 | 46.13 | 44.80 | 45.58 | 111,631 | -0.02(-0.05%) |
Apr 23, 2019 | 44.71 | 45.64 | 44.43 | 45.60 | 96,714 | +1.06(+2.38%) |
Apr 22, 2019 | 45.02 | 45.36 | 43.98 | 44.54 | 108,008 | -0.41(-0.91%) |
Apr 18, 2019 | 45.61 | 45.66 | 44.73 | 44.95 | 113,405 | -0.75(-1.64%) |
Apr 17, 2019 | 46.34 | 46.34 | 45.43 | 45.70 | 139,394 | -0.45(-0.98%) |
Apr 16, 2019 | 45.31 | 46.15 | 44.94 | 46.15 | 152,314 | +0.91(+2.00%) |
Apr 15, 2019 | 46.53 | 46.88 | 45.19 | 45.25 | 92,425 | -1.22(-2.62%) |
Apr 12, 2019 | 45.91 | 46.66 | 45.64 | 46.47 | 173,572 | +1.00(+2.21%) |
Apr 11, 2019 | 45.67 | 45.92 | 45.12 | 45.46 | 187,731 | +0.04(+0.09%) |
Apr 10, 2019 | 45.06 | 45.45 | 44.72 | 45.42 | 142,476 | +0.43(+0.95%) |
Apr 09, 2019 | 45.66 | 45.87 | 44.94 | 44.99 | 150,764 | -0.82(-1.80%) |
Apr 08, 2019 | 45.95 | 46.24 | 45.73 | 45.82 | 123,395 | -0.37(-0.80%) |
Apr 05, 2019 | 45.59 | 46.20 | 45.10 | 46.19 | 184,512 | +0.59(+1.29%) |
Apr 04, 2019 | 44.73 | 45.63 | 44.73 | 45.60 | 159,474 | +0.74(+1.66%) |
Apr 03, 2019 | 45.57 | 45.97 | 44.71 | 44.86 | 210,528 | -0.40(-0.88%) |
Apr 02, 2019 | 45.27 | 45.48 | 44.87 | 45.26 | 160,076 | -0.12(-0.27%) |
Apr 01, 2019 | 44.45 | 45.51 | 44.37 | 45.38 | 164,309 | +1.14(+2.57%) |
Mar 29, 2019 | 44.58 | 44.91 | 43.90 | 44.24 | 282,706 | -0.33(-0.73%) |
Mar 28, 2019 | 44.00 | 44.60 | 43.48 | 44.57 | 255,809 | +0.69(+1.56%) |
Mar 27, 2019 | 43.53 | 44.09 | 42.11 | 43.88 | 206,750 | +0.40(+0.92%) |
Mar 26, 2019 | 42.83 | 43.59 | 42.73 | 43.48 | 244,687 | +1.00(+2.35%) |
Mar 25, 2019 | 42.50 | 43.00 | 41.92 | 42.49 | 166,006 | +0.04(+0.10%) |
Mar 22, 2019 | 43.46 | 43.48 | 41.66 | 42.45 | 292,746 | -1.33(-3.04%) |
Mar 21, 2019 | 43.83 | 44.28 | 43.55 | 43.78 | 256,386 | -0.88(-1.98%) |
Mar 20, 2019 | 45.74 | 45.94 | 44.00 | 44.66 | 274,774 | -1.23(-2.67%) |
Mar 19, 2019 | 47.80 | 47.80 | 45.78 | 45.88 | 188,207 | -1.72(-3.60%) |
Mar 18, 2019 | 47.11 | 47.83 | 47.11 | 47.60 | 159,505 | +0.49(+1.04%) |
Mar 15, 2019 | 46.82 | 47.44 | 46.82 | 47.11 | 538,599 | +0.14(+0.30%) |
Mar 14, 2019 | 47.09 | 47.35 | 46.65 | 46.97 | 148,212 | -0.12(-0.26%) |
Mar 13, 2019 | 47.06 | 47.50 | 46.83 | 47.09 | 234,793 | +0.11(+0.24%) |
Mar 12, 2019 | 47.63 | 47.63 | 46.73 | 46.98 | 131,622 | -0.40(-0.84%) |
Mar 11, 2019 | 46.95 | 47.42 | 46.37 | 47.38 | 191,519 | +0.52(+1.12%) |
Mar 08, 2019 | 46.46 | 47.09 | 46.32 | 46.86 | 173,493 | +0.18(+0.38%) |
Mar 07, 2019 | 47.74 | 47.74 | 46.58 | 46.68 | 212,094 | -1.15(-2.41%) |
Mar 06, 2019 | 49.23 | 49.23 | 47.65 | 47.83 | 352,631 | -1.49(-3.01%) |
Mar 05, 2019 | 49.76 | 49.76 | 49.06 | 49.32 | 231,417 | -0.58(-1.16%) |
Mar 04, 2019 | 50.52 | 50.82 | 49.72 | 49.90 | 225,272 | -0.74(-1.45%) |
Mar 01, 2019 | 51.16 | 51.17 | 50.40 | 50.63 | 257,484 | -0.11(-0.23%) |
Feb 28, 2019 | 51.43 | 51.46 | 50.69 | 50.74 | 257,226 | -0.66(-1.29%) |
Feb 27, 2019 | 51.04 | 51.62 | 50.83 | 51.41 | 162,298 | +0.36(+0.70%) |
Feb 26, 2019 | 51.62 | 52.11 | 50.83 | 51.05 | 186,216 | -0.82(-1.57%) |
Feb 25, 2019 | 52.27 | 52.44 | 51.79 | 51.86 | 351,090 | -0.09(-0.17%) |
Feb 22, 2019 | 51.79 | 51.99 | 51.45 | 51.95 | 506,276 | +0.17(+0.33%) |
Feb 21, 2019 | 51.77 | 51.86 | 51.01 | 51.78 | 230,582 | +0.09(+0.17%) |
Feb 20, 2019 | 50.65 | 51.74 | 50.37 | 51.69 | 281,505 | +0.91(+1.79%) |
Feb 19, 2019 | 49.40 | 50.85 | 49.27 | 50.79 | 251,735 | +1.11(+2.24%) |
Feb 15, 2019 | 48.34 | 49.69 | 48.27 | 49.67 | 335,354 | +1.61(+3.35%) |
Feb 14, 2019 | 48.23 | 48.52 | 47.67 | 48.07 | 224,413 | -0.44(-0.91%) |
Feb 13, 2019 | 48.29 | 48.51 | 48.03 | 48.51 | 138,762 | +0.22(+0.46%) |
Feb 12, 2019 | 48.01 | 48.29 | 47.56 | 48.29 | 249,356 | +0.54(+1.13%) |
Feb 11, 2019 | 47.42 | 47.80 | 47.01 | 47.75 | 136,295 | +0.57(+1.21%) |
Feb 08, 2019 | 46.95 | 47.31 | 46.36 | 47.18 | 271,075 | +0.13(+0.28%) |
Feb 07, 2019 | 46.24 | 47.14 | 46.24 | 47.04 | 222,811 | +0.92(+2.00%) |
Feb 06, 2019 | 45.78 | 46.30 | 45.46 | 46.12 | 170,390 | +0.35(+0.77%) |
Feb 05, 2019 | 45.55 | 45.85 | 45.14 | 45.77 | 239,466 | +0.17(+0.38%) |
Feb 04, 2019 | 45.34 | 45.60 | 44.95 | 45.60 | 126,979 | +0.47(+1.03%) |