Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.36 | 46.16 | 45.00 | 45.94 | 441,243 | +0.54(+1.18%) |
Apr 29, 2019 | 45.36 | 46.18 | 45.18 | 45.41 | 480,978 | +0.01(+0.02%) |
Apr 26, 2019 | 45.68 | 46.16 | 45.25 | 45.40 | 393,748 | -0.09(-0.20%) |
Apr 25, 2019 | 44.23 | 45.95 | 43.76 | 45.49 | 687,769 | -0.05(-0.12%) |
Apr 24, 2019 | 45.06 | 45.85 | 44.99 | 45.54 | 281,702 | +0.39(+0.87%) |
Apr 23, 2019 | 45.11 | 45.42 | 44.82 | 45.15 | 273,437 | +0.04(+0.08%) |
Apr 22, 2019 | 45.45 | 45.71 | 44.94 | 45.11 | 256,656 | -0.61(-1.34%) |
Apr 18, 2019 | 45.05 | 45.90 | 44.88 | 45.72 | 224,732 | +0.66(+1.46%) |
Apr 17, 2019 | 45.33 | 45.40 | 44.73 | 45.07 | 279,448 | -0.08(-0.18%) |
Apr 16, 2019 | 45.89 | 45.92 | 44.99 | 45.15 | 215,161 | -0.67(-1.45%) |
Apr 15, 2019 | 46.12 | 46.13 | 45.63 | 45.82 | 178,351 | -0.34(-0.73%) |
Apr 12, 2019 | 46.01 | 46.27 | 45.41 | 46.15 | 217,494 | +0.05(+0.12%) |
Apr 11, 2019 | 46.69 | 46.69 | 45.72 | 46.10 | 273,580 | -0.52(-1.11%) |
Apr 10, 2019 | 46.54 | 47.00 | 46.22 | 46.62 | 256,201 | +0.30(+0.65%) |
Apr 09, 2019 | 46.37 | 46.51 | 46.15 | 46.32 | 234,222 | -0.12(-0.26%) |
Apr 08, 2019 | 46.88 | 46.88 | 45.94 | 46.44 | 300,550 | -0.72(-1.53%) |
Apr 05, 2019 | 46.98 | 47.29 | 46.65 | 47.16 | 277,708 | +0.14(+0.29%) |
Apr 04, 2019 | 47.55 | 47.55 | 46.76 | 47.02 | 260,309 | -0.48(-1.02%) |
Apr 03, 2019 | 47.93 | 48.05 | 47.37 | 47.50 | 139,679 | -0.28(-0.59%) |
Apr 02, 2019 | 48.21 | 48.29 | 47.53 | 47.78 | 191,192 | -0.42(-0.87%) |
Apr 01, 2019 | 49.74 | 49.74 | 47.79 | 48.20 | 275,357 | -1.29(-2.60%) |
Mar 29, 2019 | 49.50 | 49.65 | 49.12 | 49.49 | 337,483 | +0.14(+0.28%) |
Mar 28, 2019 | 49.34 | 49.46 | 48.83 | 49.35 | 165,050 | +0.02(+0.04%) |
Mar 27, 2019 | 49.14 | 49.64 | 49.07 | 49.33 | 227,053 | -0.51(-1.02%) |
Mar 26, 2019 | 49.32 | 50.03 | 49.25 | 49.85 | 160,464 | +0.64(+1.30%) |
Mar 25, 2019 | 48.92 | 49.64 | 48.77 | 49.21 | 262,868 | +0.22(+0.45%) |
Mar 22, 2019 | 49.74 | 50.19 | 48.98 | 48.99 | 163,312 | -0.77(-1.56%) |
Mar 21, 2019 | 48.99 | 50.10 | 48.99 | 49.76 | 227,989 | +0.75(+1.53%) |
Mar 20, 2019 | 48.35 | 49.45 | 48.18 | 49.02 | 221,723 | +0.68(+1.41%) |
Mar 19, 2019 | 49.23 | 49.24 | 48.27 | 48.33 | 229,418 | -0.91(-1.85%) |
Mar 18, 2019 | 49.23 | 49.55 | 48.84 | 49.24 | 229,672 | +0.11(+0.22%) |
Mar 15, 2019 | 49.11 | 49.55 | 48.99 | 49.13 | 469,317 | +0.18(+0.37%) |
Mar 14, 2019 | 49.30 | 49.72 | 48.92 | 48.95 | 120,768 | -0.40(-0.81%) |
Mar 13, 2019 | 49.17 | 49.46 | 49.08 | 49.35 | 187,710 | +0.19(+0.39%) |
Mar 12, 2019 | 49.09 | 49.34 | 48.86 | 49.16 | 164,152 | +0.11(+0.22%) |
Mar 11, 2019 | 48.57 | 49.12 | 48.05 | 49.05 | 169,271 | +1.13(+2.36%) |
Mar 08, 2019 | 47.88 | 48.25 | 47.53 | 47.92 | 137,318 | +0.15(+0.31%) |
Mar 07, 2019 | 47.51 | 48.40 | 47.43 | 47.78 | 176,891 | +0.32(+0.67%) |
Mar 06, 2019 | 48.29 | 48.31 | 47.36 | 47.46 | 134,753 | -0.71(-1.48%) |
Mar 05, 2019 | 48.28 | 48.69 | 47.98 | 48.17 | 159,987 | +0.03(+0.06%) |
Mar 04, 2019 | 47.83 | 48.24 | 47.59 | 48.14 | 249,352 | +0.25(+0.51%) |
Mar 01, 2019 | 47.94 | 48.01 | 47.12 | 47.89 | 231,423 | +0.46(+0.98%) |
Feb 28, 2019 | 47.19 | 48.01 | 46.64 | 47.43 | 192,957 | +0.24(+0.50%) |
Feb 27, 2019 | 46.90 | 47.55 | 46.80 | 47.19 | 113,167 | +0.14(+0.29%) |
Feb 26, 2019 | 47.87 | 47.87 | 46.88 | 47.06 | 126,295 | -0.52(-1.09%) |
Feb 25, 2019 | 48.30 | 48.30 | 47.51 | 47.58 | 160,964 | -0.66(-1.36%) |
Feb 22, 2019 | 47.37 | 48.27 | 47.32 | 48.23 | 208,939 | +0.83(+1.75%) |
Feb 21, 2019 | 46.96 | 47.55 | 46.65 | 47.40 | 102,465 | +0.36(+0.76%) |
Feb 20, 2019 | 46.52 | 47.06 | 46.30 | 47.05 | 173,651 | +0.39(+0.84%) |
Feb 19, 2019 | 46.27 | 46.84 | 46.27 | 46.65 | 218,376 | +0.22(+0.47%) |
Feb 15, 2019 | 46.60 | 46.75 | 46.23 | 46.44 | 208,939 | +0.07(+0.16%) |
Feb 14, 2019 | 46.43 | 46.94 | 46.09 | 46.36 | 309,653 | +0.02(+0.04%) |
Feb 13, 2019 | 47.25 | 47.38 | 46.30 | 46.34 | 232,625 | -0.90(-1.91%) |
Feb 12, 2019 | 47.05 | 47.62 | 47.05 | 47.25 | 173,318 | +0.26(+0.54%) |
Feb 11, 2019 | 46.60 | 47.14 | 46.56 | 46.99 | 260,380 | +0.40(+0.86%) |
Feb 08, 2019 | 45.72 | 46.97 | 45.66 | 46.59 | 234,823 | +0.75(+1.63%) |
Feb 07, 2019 | 44.77 | 46.02 | 44.70 | 45.84 | 197,406 | +1.05(+2.35%) |
Feb 06, 2019 | 45.00 | 45.15 | 44.58 | 44.79 | 133,627 | -0.14(-0.30%) |
Feb 05, 2019 | 45.00 | 45.11 | 44.39 | 44.93 | 169,899 | +0.25(+0.57%) |
Feb 04, 2019 | 44.36 | 44.67 | 43.88 | 44.67 | 248,755 | +0.45(+1.03%) |