Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.80 | 48.31 | 47.68 | 48.26 | 2,337,375 | +0.52(+1.09%) |
Apr 29, 2019 | 47.82 | 47.91 | 47.70 | 47.74 | 2,344,049 | -0.11(-0.23%) |
Apr 26, 2019 | 47.70 | 47.89 | 47.68 | 47.85 | 2,499,349 | +0.22(+0.45%) |
Apr 25, 2019 | 47.40 | 47.67 | 47.25 | 47.63 | 1,998,181 | +0.13(+0.28%) |
Apr 24, 2019 | 47.33 | 47.60 | 47.27 | 47.50 | 2,133,496 | +0.17(+0.36%) |
Apr 23, 2019 | 47.00 | 47.35 | 46.92 | 47.33 | 2,234,669 | +0.40(+0.86%) |
Apr 22, 2019 | 47.04 | 47.08 | 46.82 | 46.92 | 1,808,558 | -0.22(-0.46%) |
Apr 18, 2019 | 47.10 | 47.23 | 47.02 | 47.14 | 2,074,065 | +0.17(+0.36%) |
Apr 17, 2019 | 47.37 | 47.37 | 46.97 | 46.97 | 2,924,653 | -0.27(-0.57%) |
Apr 16, 2019 | 47.70 | 47.74 | 47.15 | 47.24 | 2,313,667 | -0.38(-0.79%) |
Apr 15, 2019 | 47.71 | 47.74 | 47.55 | 47.62 | 3,364,625 | -0.04(-0.08%) |
Apr 12, 2019 | 47.52 | 47.66 | 47.32 | 47.65 | 3,317,768 | +0.26(+0.55%) |
Apr 11, 2019 | 47.34 | 47.40 | 47.23 | 47.39 | 2,492,566 | +0.07(+0.15%) |
Apr 10, 2019 | 47.29 | 47.41 | 47.19 | 47.32 | 2,545,113 | +0.13(+0.27%) |
Apr 09, 2019 | 47.23 | 47.24 | 47.09 | 47.19 | 2,067,579 | -0.10(-0.21%) |
Apr 08, 2019 | 47.38 | 47.41 | 47.14 | 47.29 | 3,306,523 | -0.13(-0.28%) |
Apr 05, 2019 | 47.22 | 47.43 | 47.16 | 47.43 | 2,797,158 | +0.24(+0.51%) |
Apr 04, 2019 | 47.28 | 47.35 | 47.03 | 47.19 | 2,774,010 | -0.09(-0.19%) |
Apr 03, 2019 | 47.37 | 47.42 | 47.06 | 47.28 | 3,710,777 | -0.01(-0.02%) |
Apr 02, 2019 | 47.26 | 47.31 | 47.06 | 47.28 | 3,408,357 | +0.07(+0.15%) |
Apr 01, 2019 | 47.31 | 47.32 | 46.98 | 47.21 | 5,020,732 | +0.05(+0.11%) |
Mar 29, 2019 | 47.08 | 47.20 | 46.92 | 47.16 | 2,208,347 | +0.23(+0.50%) |
Mar 28, 2019 | 46.98 | 47.09 | 46.67 | 46.93 | 2,652,223 | +0.00(+0.00%) |
Mar 27, 2019 | 47.10 | 47.14 | 46.69 | 46.93 | 3,014,255 | -0.14(-0.30%) |
Mar 26, 2019 | 46.86 | 47.08 | 46.85 | 47.07 | 2,596,729 | +0.38(+0.81%) |
Mar 25, 2019 | 46.64 | 46.81 | 46.55 | 46.69 | 4,616,019 | +0.02(+0.04%) |
Mar 22, 2019 | 46.73 | 46.96 | 46.64 | 46.67 | 3,789,374 | -0.13(-0.27%) |
Mar 21, 2019 | 46.22 | 46.86 | 46.19 | 46.80 | 1,782,181 | +0.51(+1.10%) |
Mar 20, 2019 | 46.41 | 46.61 | 46.19 | 46.29 | 3,205,558 | -0.14(-0.31%) |
Mar 19, 2019 | 46.77 | 46.77 | 46.30 | 46.43 | 2,994,061 | -0.26(-0.56%) |
Mar 18, 2019 | 46.82 | 46.85 | 46.55 | 46.69 | 1,894,034 | -0.08(-0.18%) |
Mar 15, 2019 | 46.72 | 46.93 | 46.63 | 46.78 | 2,966,457 | +0.09(+0.19%) |
Mar 14, 2019 | 46.66 | 46.80 | 46.52 | 46.69 | 1,624,685 | +0.03(+0.06%) |
Mar 13, 2019 | 46.56 | 46.75 | 46.53 | 46.66 | 2,696,626 | +0.19(+0.40%) |
Mar 12, 2019 | 46.36 | 46.54 | 46.32 | 46.47 | 3,384,363 | +0.19(+0.41%) |
Mar 11, 2019 | 45.90 | 46.28 | 45.85 | 46.28 | 2,346,715 | +0.49(+1.07%) |
Mar 08, 2019 | 45.71 | 45.81 | 45.52 | 45.79 | 3,202,981 | -0.04(-0.08%) |
Mar 07, 2019 | 45.94 | 46.06 | 45.75 | 45.83 | 5,379,657 | -0.14(-0.31%) |
Mar 06, 2019 | 46.13 | 46.18 | 45.94 | 45.97 | 2,356,427 | -0.14(-0.31%) |
Mar 05, 2019 | 46.17 | 46.22 | 46.09 | 46.11 | 2,848,990 | -0.04(-0.10%) |
Mar 04, 2019 | 46.33 | 46.38 | 45.77 | 46.16 | 3,208,546 | -0.08(-0.17%) |
Mar 01, 2019 | 46.28 | 46.28 | 45.92 | 46.24 | 3,296,585 | +0.13(+0.29%) |
Feb 28, 2019 | 45.94 | 46.30 | 45.89 | 46.10 | 1,959,353 | +0.18(+0.39%) |
Feb 27, 2019 | 45.82 | 45.96 | 45.71 | 45.93 | 2,596,585 | +0.04(+0.10%) |
Feb 26, 2019 | 45.93 | 46.02 | 45.79 | 45.88 | 2,552,531 | -0.03(-0.06%) |
Feb 25, 2019 | 46.21 | 46.22 | 45.84 | 45.91 | 2,724,124 | -0.13(-0.29%) |
Feb 22, 2019 | 45.86 | 46.09 | 45.77 | 46.04 | 2,188,553 | +0.21(+0.47%) |
Feb 21, 2019 | 45.62 | 45.87 | 45.49 | 45.83 | 3,137,712 | +0.11(+0.23%) |
Feb 20, 2019 | 45.65 | 45.77 | 45.48 | 45.72 | 1,446,377 | +0.06(+0.14%) |
Feb 19, 2019 | 45.51 | 45.71 | 45.43 | 45.66 | 3,194,991 | +0.10(+0.23%) |
Feb 15, 2019 | 45.38 | 45.55 | 45.36 | 45.55 | 2,562,179 | +0.41(+0.91%) |
Feb 14, 2019 | 45.22 | 45.32 | 45.04 | 45.14 | 4,438,069 | -0.20(-0.43%) |
Feb 13, 2019 | 45.26 | 45.40 | 45.17 | 45.34 | 2,272,094 | +0.12(+0.26%) |
Feb 12, 2019 | 45.14 | 45.28 | 44.99 | 45.22 | 2,310,343 | +0.22(+0.50%) |
Feb 11, 2019 | 45.03 | 45.06 | 44.88 | 45.00 | 2,087,736 | +0.03(+0.06%) |
Feb 08, 2019 | 44.68 | 44.97 | 44.65 | 44.97 | 3,961,697 | +0.21(+0.46%) |
Feb 07, 2019 | 44.45 | 44.78 | 44.37 | 44.77 | 2,380,228 | +0.12(+0.28%) |
Feb 06, 2019 | 44.62 | 44.65 | 44.52 | 44.64 | 1,628,062 | -0.05(-0.12%) |
Feb 05, 2019 | 44.62 | 44.71 | 44.47 | 44.70 | 3,830,507 | +0.12(+0.26%) |
Feb 04, 2019 | 44.35 | 44.58 | 44.04 | 44.58 | 3,561,470 | +0.21(+0.48%) |