Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.76 | 46.76 | 45.54 | 46.23 | 831,026 | +0.24(+0.51%) |
Apr 29, 2019 | 45.98 | 46.14 | 45.54 | 45.99 | 416,411 | -0.39(-0.84%) |
Apr 26, 2019 | 46.02 | 46.68 | 46.00 | 46.38 | 370,038 | +0.55(+1.20%) |
Apr 25, 2019 | 45.39 | 46.08 | 44.94 | 45.83 | 664,021 | +0.49(+1.08%) |
Apr 24, 2019 | 45.78 | 45.96 | 45.33 | 45.34 | 328,706 | -0.63(-1.38%) |
Apr 23, 2019 | 45.17 | 46.09 | 44.86 | 45.97 | 545,048 | +1.01(+2.25%) |
Apr 22, 2019 | 45.52 | 45.83 | 44.75 | 44.96 | 523,735 | -0.46(-1.02%) |
Apr 18, 2019 | 45.30 | 45.54 | 45.06 | 45.42 | 350,468 | +0.23(+0.50%) |
Apr 17, 2019 | 45.93 | 46.28 | 45.13 | 45.20 | 617,725 | -0.71(-1.54%) |
Apr 16, 2019 | 45.79 | 46.04 | 44.92 | 45.90 | 648,872 | -0.39(-0.84%) |
Apr 15, 2019 | 46.90 | 47.19 | 46.06 | 46.29 | 368,281 | -0.47(-1.01%) |
Apr 12, 2019 | 46.88 | 47.36 | 46.56 | 46.76 | 339,678 | +0.13(+0.28%) |
Apr 11, 2019 | 46.61 | 47.12 | 46.50 | 46.63 | 392,007 | +0.20(+0.43%) |
Apr 10, 2019 | 46.57 | 46.76 | 45.74 | 46.43 | 745,683 | +0.11(+0.24%) |
Apr 09, 2019 | 46.57 | 47.05 | 46.09 | 46.32 | 638,985 | -0.56(-1.19%) |
Apr 08, 2019 | 46.94 | 47.10 | 46.56 | 46.88 | 857,314 | -0.07(-0.14%) |
Apr 05, 2019 | 47.27 | 47.41 | 46.77 | 46.94 | 430,865 | -0.05(-0.10%) |
Apr 04, 2019 | 47.13 | 47.47 | 46.67 | 46.99 | 693,212 | -0.22(-0.46%) |
Apr 03, 2019 | 47.57 | 47.67 | 46.75 | 47.21 | 752,656 | +0.10(+0.22%) |
Apr 02, 2019 | 47.83 | 47.94 | 46.74 | 47.10 | 657,480 | -0.69(-1.44%) |
Apr 01, 2019 | 46.81 | 47.82 | 46.81 | 47.79 | 532,800 | +1.27(+2.73%) |
Mar 29, 2019 | 46.71 | 46.71 | 46.18 | 46.52 | 744,271 | +0.35(+0.75%) |
Mar 28, 2019 | 46.03 | 46.44 | 45.44 | 46.18 | 552,423 | +0.24(+0.53%) |
Mar 27, 2019 | 46.37 | 46.83 | 45.66 | 45.93 | 383,659 | -0.38(-0.83%) |
Mar 26, 2019 | 45.95 | 46.43 | 45.79 | 46.32 | 803,944 | +0.92(+2.02%) |
Mar 25, 2019 | 45.45 | 45.72 | 44.76 | 45.40 | 520,106 | -0.04(-0.08%) |
Mar 22, 2019 | 46.60 | 46.60 | 45.39 | 45.44 | 466,583 | -1.39(-2.96%) |
Mar 21, 2019 | 45.66 | 46.87 | 45.66 | 46.82 | 502,399 | +1.06(+2.31%) |
Mar 20, 2019 | 46.57 | 46.57 | 45.40 | 45.76 | 724,435 | -0.80(-1.71%) |
Mar 19, 2019 | 46.76 | 47.37 | 46.35 | 46.56 | 472,613 | -0.13(-0.28%) |
Mar 18, 2019 | 46.35 | 46.84 | 46.32 | 46.69 | 402,607 | +0.46(+0.99%) |
Mar 15, 2019 | 46.95 | 47.11 | 45.97 | 46.23 | 1,396,655 | -0.61(-1.30%) |
Mar 14, 2019 | 47.01 | 47.27 | 46.49 | 46.84 | 511,375 | -0.31(-0.66%) |
Mar 13, 2019 | 47.41 | 47.64 | 46.97 | 47.15 | 1,009,378 | -0.05(-0.10%) |
Mar 12, 2019 | 47.28 | 47.54 | 47.12 | 47.20 | 639,165 | -0.13(-0.28%) |
Mar 11, 2019 | 47.07 | 47.92 | 47.07 | 47.33 | 582,601 | +0.56(+1.20%) |
Mar 08, 2019 | 46.52 | 46.89 | 46.44 | 46.77 | 653,665 | -0.12(-0.26%) |
Mar 07, 2019 | 47.32 | 47.45 | 46.41 | 46.89 | 1,290,123 | -0.63(-1.32%) |
Mar 06, 2019 | 47.88 | 48.13 | 47.52 | 47.52 | 560,020 | -0.30(-0.63%) |
Mar 05, 2019 | 47.62 | 48.14 | 47.49 | 47.82 | 511,223 | +0.11(+0.24%) |
Mar 04, 2019 | 48.09 | 48.40 | 47.09 | 47.70 | 702,767 | -0.35(-0.72%) |
Mar 01, 2019 | 48.06 | 48.39 | 47.91 | 48.05 | 1,106,695 | +0.35(+0.73%) |
Feb 28, 2019 | 48.48 | 48.59 | 47.56 | 47.70 | 922,289 | -0.96(-1.96%) |
Feb 27, 2019 | 48.77 | 48.99 | 48.28 | 48.66 | 728,814 | -0.01(-0.02%) |
Feb 26, 2019 | 48.92 | 49.36 | 48.64 | 48.67 | 637,603 | -0.23(-0.48%) |
Feb 25, 2019 | 49.63 | 49.77 | 48.86 | 48.90 | 1,152,822 | -0.47(-0.95%) |
Feb 22, 2019 | 50.17 | 50.30 | 49.07 | 49.37 | 740,749 | -0.70(-1.40%) |
Feb 21, 2019 | 49.90 | 50.50 | 49.58 | 50.07 | 546,125 | -0.12(-0.24%) |
Feb 20, 2019 | 48.96 | 50.30 | 48.92 | 50.20 | 924,761 | +1.13(+2.31%) |
Feb 19, 2019 | 48.39 | 49.24 | 48.20 | 49.06 | 649,337 | +0.52(+1.06%) |
Feb 15, 2019 | 48.36 | 49.00 | 48.31 | 48.55 | 545,450 | +0.51(+1.05%) |
Feb 14, 2019 | 47.98 | 48.64 | 47.86 | 48.04 | 745,826 | -0.22(-0.45%) |
Feb 13, 2019 | 48.73 | 48.96 | 48.05 | 48.26 | 712,701 | -0.16(-0.33%) |
Feb 12, 2019 | 47.42 | 48.59 | 47.41 | 48.42 | 1,143,329 | +1.24(+2.62%) |
Feb 11, 2019 | 46.92 | 47.39 | 46.54 | 47.18 | 893,614 | +0.66(+1.41%) |
Feb 08, 2019 | 46.61 | 47.11 | 46.08 | 46.52 | 671,487 | -0.32(-0.68%) |
Feb 07, 2019 | 46.67 | 47.24 | 46.19 | 46.84 | 1,450,910 | +0.19(+0.40%) |
Feb 06, 2019 | 46.34 | 47.00 | 45.97 | 46.65 | 1,075,209 | -0.28(-0.60%) |
Feb 05, 2019 | 44.75 | 46.95 | 44.02 | 46.94 | 1,869,651 | +3.35(+7.67%) |
Feb 04, 2019 | 43.94 | 43.94 | 43.13 | 43.59 | 882,231 | +0.00(+0.00%) |