Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.03 | 44.87 | 43.03 | 44.84 | 2,581,133 | +1.96(+4.57%) |
Apr 29, 2019 | 42.05 | 43.15 | 42.01 | 42.88 | 2,403,945 | +0.98(+2.35%) |
Apr 26, 2019 | 41.58 | 41.97 | 40.43 | 41.90 | 2,686,305 | +0.32(+0.76%) |
Apr 25, 2019 | 43.60 | 43.61 | 41.51 | 41.58 | 3,688,307 | -2.16(-4.93%) |
Apr 24, 2019 | 43.81 | 43.99 | 43.60 | 43.74 | 2,083,991 | -0.11(-0.25%) |
Apr 23, 2019 | 44.04 | 44.47 | 43.85 | 43.85 | 1,160,527 | -0.05(-0.12%) |
Apr 22, 2019 | 43.74 | 43.99 | 43.46 | 43.90 | 1,507,934 | +0.15(+0.35%) |
Apr 18, 2019 | 44.33 | 44.37 | 43.55 | 43.74 | 1,464,885 | -0.36(-0.81%) |
Apr 17, 2019 | 44.48 | 44.71 | 44.03 | 44.10 | 1,160,427 | -0.16(-0.37%) |
Apr 16, 2019 | 44.91 | 45.29 | 44.24 | 44.27 | 1,620,022 | -0.63(-1.41%) |
Apr 15, 2019 | 45.05 | 45.20 | 44.57 | 44.90 | 2,577,614 | -0.15(-0.32%) |
Apr 12, 2019 | 45.28 | 45.71 | 44.96 | 45.05 | 1,292,133 | -0.27(-0.59%) |
Apr 11, 2019 | 45.36 | 45.77 | 45.15 | 45.31 | 872,864 | -0.03(-0.06%) |
Apr 10, 2019 | 45.45 | 45.82 | 45.10 | 45.34 | 1,088,703 | -0.10(-0.23%) |
Apr 09, 2019 | 46.03 | 46.17 | 45.01 | 45.44 | 2,202,880 | -0.36(-0.78%) |
Apr 08, 2019 | 45.58 | 45.92 | 45.40 | 45.80 | 1,861,890 | +0.24(+0.53%) |
Apr 05, 2019 | 45.17 | 45.62 | 44.81 | 45.56 | 2,481,177 | +0.03(+0.06%) |
Apr 04, 2019 | 44.45 | 45.73 | 44.45 | 45.53 | 1,701,239 | +1.14(+2.56%) |
Apr 03, 2019 | 44.62 | 44.81 | 44.19 | 44.40 | 1,494,487 | -0.23(-0.52%) |
Apr 02, 2019 | 45.25 | 45.60 | 44.57 | 44.63 | 1,230,204 | -0.56(-1.23%) |
Apr 01, 2019 | 45.62 | 45.77 | 45.06 | 45.18 | 1,203,584 | -0.22(-0.49%) |
Mar 29, 2019 | 44.85 | 45.53 | 44.82 | 45.40 | 1,459,626 | +0.74(+1.67%) |
Mar 28, 2019 | 44.34 | 44.71 | 44.18 | 44.66 | 1,036,274 | +0.33(+0.75%) |
Mar 27, 2019 | 44.14 | 44.40 | 43.75 | 44.33 | 1,533,329 | +0.19(+0.43%) |
Mar 26, 2019 | 44.20 | 44.47 | 43.69 | 44.14 | 1,589,973 | +0.13(+0.29%) |
Mar 25, 2019 | 44.14 | 44.57 | 43.70 | 44.01 | 2,865,799 | -0.22(-0.50%) |
Mar 22, 2019 | 44.71 | 44.79 | 44.02 | 44.23 | 2,370,489 | -0.50(-1.13%) |
Mar 21, 2019 | 44.03 | 44.94 | 43.97 | 44.74 | 1,573,491 | +0.75(+1.71%) |
Mar 20, 2019 | 44.44 | 44.68 | 43.89 | 43.98 | 1,345,990 | -0.55(-1.23%) |
Mar 19, 2019 | 44.70 | 45.31 | 44.44 | 44.53 | 1,853,709 | -0.15(-0.33%) |
Mar 18, 2019 | 45.30 | 45.68 | 44.54 | 44.68 | 3,377,888 | -0.55(-1.21%) |
Mar 15, 2019 | 44.57 | 45.28 | 44.44 | 45.23 | 4,058,270 | +0.69(+1.56%) |
Mar 14, 2019 | 44.53 | 44.87 | 44.02 | 44.53 | 2,084,418 | +0.03(+0.06%) |
Mar 13, 2019 | 44.58 | 44.98 | 44.37 | 44.51 | 2,580,217 | +0.02(+0.04%) |
Mar 12, 2019 | 44.28 | 44.70 | 44.09 | 44.49 | 1,871,215 | +0.31(+0.70%) |
Mar 11, 2019 | 43.15 | 44.49 | 42.99 | 44.18 | 2,866,329 | +1.21(+2.81%) |
Mar 08, 2019 | 43.21 | 43.36 | 42.69 | 42.97 | 1,772,286 | -0.30(-0.69%) |
Mar 07, 2019 | 43.58 | 43.76 | 42.84 | 43.27 | 5,169,623 | -0.38(-0.86%) |
Mar 06, 2019 | 44.64 | 44.71 | 43.61 | 43.65 | 2,736,911 | -1.01(-2.26%) |
Mar 05, 2019 | 45.22 | 45.28 | 44.65 | 44.66 | 2,653,745 | -0.52(-1.16%) |
Mar 04, 2019 | 45.35 | 45.65 | 44.78 | 45.18 | 1,807,137 | -0.16(-0.36%) |
Mar 01, 2019 | 45.46 | 45.76 | 44.74 | 45.34 | 1,576,157 | -0.07(-0.15%) |
Feb 28, 2019 | 45.42 | 45.64 | 45.11 | 45.41 | 2,912,164 | +0.04(+0.09%) |
Feb 27, 2019 | 45.15 | 45.60 | 44.78 | 45.37 | 2,850,302 | +0.15(+0.32%) |
Feb 26, 2019 | 45.85 | 45.99 | 45.03 | 45.23 | 3,259,618 | -0.49(-1.07%) |
Feb 25, 2019 | 44.49 | 46.23 | 44.36 | 45.71 | 3,701,650 | +1.42(+3.21%) |
Feb 22, 2019 | 45.44 | 46.20 | 44.18 | 44.29 | 3,678,870 | -1.46(-3.20%) |
Feb 21, 2019 | 44.02 | 46.20 | 41.83 | 45.76 | 6,770,188 | +0.67(+1.48%) |
Feb 20, 2019 | 45.14 | 45.59 | 44.99 | 45.09 | 2,348,619 | +0.04(+0.10%) |
Feb 19, 2019 | 44.87 | 45.28 | 44.60 | 45.05 | 1,288,849 | +0.29(+0.65%) |
Feb 15, 2019 | 45.11 | 45.52 | 44.71 | 44.75 | 1,327,315 | -0.09(-0.19%) |
Feb 14, 2019 | 45.06 | 45.10 | 44.61 | 44.84 | 778,078 | -0.22(-0.49%) |
Feb 13, 2019 | 44.65 | 45.39 | 44.53 | 45.06 | 1,208,981 | +0.41(+0.91%) |
Feb 12, 2019 | 44.71 | 44.99 | 44.33 | 44.65 | 1,641,752 | +0.30(+0.67%) |
Feb 11, 2019 | 44.76 | 44.91 | 44.36 | 44.36 | 1,323,478 | -0.58(-1.30%) |
Feb 08, 2019 | 45.38 | 45.76 | 44.78 | 44.94 | 759,785 | -0.49(-1.08%) |
Feb 07, 2019 | 45.59 | 45.78 | 45.01 | 45.43 | 911,614 | -0.53(-1.14%) |
Feb 06, 2019 | 45.64 | 45.98 | 45.46 | 45.96 | 529,274 | +0.20(+0.44%) |
Feb 05, 2019 | 45.74 | 46.30 | 45.46 | 45.76 | 1,135,649 | -0.10(-0.22%) |
Feb 04, 2019 | 46.58 | 46.58 | 45.41 | 45.86 | 1,138,514 | -0.72(-1.55%) |