Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.54 | 47.71 | 47.22 | 47.53 | 561,284 | -0.04(-0.08%) |
Apr 29, 2019 | 47.35 | 47.68 | 47.06 | 47.57 | 231,209 | +0.20(+0.43%) |
Apr 26, 2019 | 47.45 | 47.82 | 47.28 | 47.36 | 315,013 | -0.13(-0.27%) |
Apr 25, 2019 | 48.02 | 48.09 | 46.92 | 47.49 | 495,447 | -0.85(-1.75%) |
Apr 24, 2019 | 49.18 | 49.18 | 48.17 | 48.34 | 294,546 | -0.68(-1.39%) |
Apr 23, 2019 | 48.38 | 49.35 | 48.24 | 49.02 | 487,166 | +0.93(+1.93%) |
Apr 22, 2019 | 48.03 | 48.38 | 47.79 | 48.09 | 309,715 | -0.18(-0.37%) |
Apr 18, 2019 | 47.97 | 48.38 | 47.66 | 48.26 | 195,888 | +0.43(+0.89%) |
Apr 17, 2019 | 48.88 | 48.91 | 47.71 | 47.84 | 374,446 | -0.70(-1.44%) |
Apr 16, 2019 | 48.62 | 48.78 | 48.13 | 48.53 | 380,902 | +0.05(+0.10%) |
Apr 15, 2019 | 48.43 | 48.90 | 47.95 | 48.49 | 477,097 | +0.07(+0.15%) |
Apr 12, 2019 | 48.01 | 48.49 | 47.98 | 48.41 | 378,016 | +0.78(+1.64%) |
Apr 11, 2019 | 47.23 | 47.63 | 47.10 | 47.63 | 643,712 | +0.46(+0.97%) |
Apr 10, 2019 | 47.05 | 47.18 | 46.73 | 47.18 | 284,360 | +0.25(+0.54%) |
Apr 09, 2019 | 47.29 | 47.29 | 46.80 | 46.92 | 442,653 | -0.65(-1.37%) |
Apr 08, 2019 | 47.17 | 47.58 | 46.97 | 47.58 | 411,967 | +0.23(+0.49%) |
Apr 05, 2019 | 47.01 | 47.60 | 46.91 | 47.34 | 405,431 | +0.42(+0.89%) |
Apr 04, 2019 | 46.51 | 47.22 | 46.51 | 46.92 | 340,814 | +0.46(+0.98%) |
Apr 03, 2019 | 46.92 | 47.11 | 46.23 | 46.47 | 322,881 | -0.22(-0.48%) |
Apr 02, 2019 | 47.27 | 47.41 | 46.50 | 46.69 | 457,611 | -0.60(-1.26%) |
Apr 01, 2019 | 46.48 | 47.31 | 46.37 | 47.29 | 432,977 | +1.17(+2.54%) |
Mar 29, 2019 | 46.19 | 46.74 | 45.98 | 46.12 | 530,792 | +0.16(+0.34%) |
Mar 28, 2019 | 45.06 | 46.12 | 44.89 | 45.96 | 799,122 | +1.10(+2.45%) |
Mar 27, 2019 | 45.40 | 45.50 | 44.71 | 44.86 | 797,046 | -0.51(-1.13%) |
Mar 26, 2019 | 45.46 | 45.50 | 45.00 | 45.37 | 382,709 | +0.25(+0.56%) |
Mar 25, 2019 | 44.72 | 45.20 | 44.51 | 45.12 | 377,437 | +0.40(+0.89%) |
Mar 22, 2019 | 46.15 | 46.33 | 44.72 | 44.72 | 332,860 | -1.59(-3.43%) |
Mar 21, 2019 | 45.94 | 46.78 | 45.89 | 46.31 | 244,050 | +0.20(+0.44%) |
Mar 20, 2019 | 46.52 | 46.56 | 45.80 | 46.11 | 520,589 | -0.40(-0.86%) |
Mar 19, 2019 | 46.99 | 47.36 | 46.45 | 46.51 | 819,240 | -0.37(-0.79%) |
Mar 18, 2019 | 45.91 | 46.92 | 45.85 | 46.88 | 760,834 | +0.93(+2.02%) |
Mar 15, 2019 | 45.88 | 46.26 | 45.63 | 45.95 | 1,882,339 | +0.29(+0.63%) |
Mar 14, 2019 | 46.04 | 46.13 | 45.46 | 45.66 | 635,118 | -0.43(-0.93%) |
Mar 13, 2019 | 46.26 | 46.32 | 45.82 | 46.09 | 798,550 | -0.08(-0.18%) |
Mar 12, 2019 | 45.64 | 46.42 | 45.39 | 46.17 | 854,533 | +0.55(+1.20%) |
Mar 11, 2019 | 45.01 | 45.70 | 44.72 | 45.62 | 823,032 | +0.32(+0.70%) |
Mar 08, 2019 | 45.33 | 45.35 | 44.64 | 45.31 | 496,173 | -0.39(-0.85%) |
Mar 07, 2019 | 45.38 | 45.73 | 45.00 | 45.70 | 1,253,653 | +0.20(+0.45%) |
Mar 06, 2019 | 46.68 | 46.98 | 45.45 | 45.49 | 681,909 | -1.24(-2.66%) |
Mar 05, 2019 | 46.77 | 47.24 | 46.71 | 46.73 | 636,396 | -0.04(-0.08%) |
Mar 04, 2019 | 48.11 | 48.16 | 46.65 | 46.77 | 1,252,694 | -1.20(-2.51%) |
Mar 01, 2019 | 48.06 | 48.67 | 47.68 | 47.98 | 1,108,304 | -0.55(-1.13%) |
Feb 28, 2019 | 49.30 | 49.95 | 48.51 | 48.52 | 869,339 | -0.72(-1.47%) |
Feb 27, 2019 | 49.53 | 50.00 | 49.13 | 49.25 | 1,460,910 | +0.05(+0.09%) |
Feb 26, 2019 | 50.75 | 53.54 | 48.35 | 49.20 | 2,747,270 | +0.19(+0.40%) |
Feb 25, 2019 | 49.32 | 49.71 | 48.95 | 49.01 | 1,260,256 | -0.15(-0.30%) |
Feb 22, 2019 | 48.34 | 49.17 | 48.21 | 49.15 | 587,758 | +1.07(+2.22%) |
Feb 21, 2019 | 48.01 | 48.24 | 47.69 | 48.09 | 563,939 | +0.04(+0.08%) |
Feb 20, 2019 | 47.74 | 48.17 | 47.56 | 48.05 | 587,952 | +0.28(+0.58%) |
Feb 19, 2019 | 47.58 | 48.05 | 47.36 | 47.77 | 584,640 | +0.08(+0.17%) |
Feb 15, 2019 | 46.72 | 47.70 | 46.48 | 47.69 | 590,886 | +1.26(+2.72%) |
Feb 14, 2019 | 45.76 | 46.46 | 45.51 | 46.43 | 571,064 | +0.65(+1.42%) |
Feb 13, 2019 | 45.64 | 45.86 | 45.10 | 45.78 | 489,225 | +0.24(+0.53%) |
Feb 12, 2019 | 45.38 | 45.71 | 44.97 | 45.54 | 508,403 | +0.47(+1.05%) |
Feb 11, 2019 | 45.05 | 45.31 | 44.70 | 45.07 | 798,423 | +0.19(+0.41%) |
Feb 08, 2019 | 44.57 | 45.09 | 44.34 | 44.88 | 542,662 | -0.16(-0.35%) |
Feb 07, 2019 | 44.83 | 45.23 | 44.48 | 45.04 | 590,261 | +0.06(+0.12%) |
Feb 06, 2019 | 44.87 | 45.21 | 44.56 | 44.98 | 479,974 | +0.12(+0.27%) |
Feb 05, 2019 | 44.58 | 45.14 | 44.42 | 44.86 | 915,386 | +0.32(+0.73%) |
Feb 04, 2019 | 43.44 | 44.59 | 43.38 | 44.54 | 772,149 | +1.16(+2.67%) |