Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.85 | 47.04 | 45.80 | 46.18 | 831,295 | -0.68(-1.45%) |
Apr 29, 2019 | 47.14 | 47.36 | 46.56 | 46.86 | 156,793 | -0.25(-0.53%) |
Apr 26, 2019 | 45.92 | 47.15 | 45.69 | 47.11 | 233,400 | +1.27(+2.77%) |
Apr 25, 2019 | 46.51 | 46.73 | 45.61 | 45.84 | 260,128 | -0.92(-1.97%) |
Apr 24, 2019 | 46.82 | 47.84 | 46.55 | 46.76 | 396,314 | -0.12(-0.26%) |
Apr 23, 2019 | 46.17 | 46.91 | 46.17 | 46.88 | 181,441 | +0.77(+1.67%) |
Apr 22, 2019 | 46.36 | 46.73 | 45.97 | 46.11 | 253,700 | -0.35(-0.75%) |
Apr 18, 2019 | 46.41 | 46.49 | 45.71 | 46.46 | 121,000 | +0.16(+0.35%) |
Apr 17, 2019 | 46.63 | 46.85 | 45.83 | 46.30 | 181,325 | -0.11(-0.24%) |
Apr 16, 2019 | 46.10 | 46.52 | 45.95 | 46.41 | 152,168 | +0.45(+0.98%) |
Apr 15, 2019 | 46.41 | 46.44 | 45.76 | 45.96 | 317,495 | -0.40(-0.86%) |
Apr 12, 2019 | 46.26 | 46.76 | 46.08 | 46.36 | 178,700 | +0.42(+0.91%) |
Apr 11, 2019 | 46.10 | 46.36 | 45.61 | 45.94 | 531,819 | -0.04(-0.09%) |
Apr 10, 2019 | 44.53 | 46.01 | 44.53 | 45.98 | 274,929 | +1.50(+3.37%) |
Apr 09, 2019 | 44.69 | 45.15 | 44.26 | 44.48 | 313,886 | -0.61(-1.35%) |
Apr 08, 2019 | 44.95 | 45.18 | 44.71 | 45.09 | 261,458 | +0.08(+0.18%) |
Apr 05, 2019 | 44.90 | 45.34 | 44.60 | 45.01 | 242,600 | +0.28(+0.63%) |
Apr 04, 2019 | 44.18 | 45.00 | 43.93 | 44.73 | 348,427 | +0.64(+1.45%) |
Apr 03, 2019 | 44.40 | 44.69 | 44.06 | 44.09 | 221,040 | +0.02(+0.05%) |
Apr 02, 2019 | 43.98 | 44.28 | 43.82 | 44.07 | 228,491 | -0.19(-0.43%) |
Apr 01, 2019 | 44.15 | 44.53 | 43.83 | 44.26 | 170,564 | +0.04(+0.09%) |
Mar 29, 2019 | 43.71 | 44.30 | 43.53 | 44.22 | 471,500 | +0.72(+1.66%) |
Mar 28, 2019 | 44.16 | 44.17 | 43.06 | 43.50 | 434,863 | -0.35(-0.80%) |
Mar 27, 2019 | 44.27 | 44.73 | 43.77 | 43.85 | 311,629 | -0.47(-1.06%) |
Mar 26, 2019 | 44.05 | 44.70 | 43.90 | 44.32 | 269,324 | +0.44(+1.00%) |
Mar 25, 2019 | 44.11 | 44.32 | 43.55 | 43.88 | 296,229 | -0.41(-0.93%) |
Mar 22, 2019 | 45.22 | 45.24 | 44.27 | 44.29 | 209,500 | -1.15(-2.53%) |
Mar 21, 2019 | 44.25 | 45.80 | 44.25 | 45.44 | 250,272 | +1.09(+2.46%) |
Mar 20, 2019 | 44.86 | 45.03 | 43.94 | 44.35 | 416,540 | -0.66(-1.47%) |
Mar 19, 2019 | 45.66 | 45.86 | 44.99 | 45.01 | 492,513 | -0.52(-1.14%) |
Mar 18, 2019 | 46.05 | 46.08 | 45.11 | 45.53 | 422,249 | -0.38(-0.83%) |
Mar 15, 2019 | 44.85 | 45.93 | 44.79 | 45.91 | 616,200 | +1.06(+2.36%) |
Mar 14, 2019 | 44.50 | 45.43 | 44.46 | 44.85 | 490,325 | +0.37(+0.83%) |
Mar 13, 2019 | 44.22 | 44.50 | 43.60 | 44.48 | 435,318 | +0.25(+0.57%) |
Mar 12, 2019 | 44.18 | 44.66 | 43.91 | 44.23 | 429,409 | +0.06(+0.14%) |
Mar 11, 2019 | 44.55 | 45.13 | 43.92 | 44.17 | 486,187 | -0.49(-1.10%) |
Mar 08, 2019 | 44.82 | 44.95 | 43.95 | 44.66 | 388,300 | -0.15(-0.33%) |
Mar 07, 2019 | 44.47 | 45.03 | 43.81 | 44.81 | 441,882 | +0.65(+1.47%) |
Mar 06, 2019 | 43.04 | 45.23 | 43.04 | 44.16 | 808,344 | +0.95(+2.20%) |
Mar 05, 2019 | 50.06 | 50.06 | 42.64 | 43.21 | 926,523 | -8.49(-16.42%) |
Mar 04, 2019 | 52.78 | 52.97 | 51.36 | 51.70 | 357,233 | -0.98(-1.86%) |
Mar 01, 2019 | 52.49 | 52.89 | 51.80 | 52.68 | 361,800 | +0.79(+1.52%) |
Feb 28, 2019 | 52.16 | 52.16 | 51.53 | 51.89 | 271,913 | -0.28(-0.54%) |
Feb 27, 2019 | 51.71 | 52.38 | 51.32 | 52.17 | 330,901 | +0.42(+0.81%) |
Feb 26, 2019 | 52.23 | 52.31 | 51.69 | 51.75 | 430,357 | -0.57(-1.09%) |
Feb 25, 2019 | 52.67 | 52.67 | 52.00 | 52.32 | 162,834 | -0.09(-0.17%) |
Feb 22, 2019 | 51.93 | 52.63 | 51.93 | 52.41 | 184,000 | +0.44(+0.85%) |
Feb 21, 2019 | 51.61 | 52.10 | 51.20 | 51.97 | 157,121 | +0.43(+0.83%) |
Feb 20, 2019 | 50.80 | 51.90 | 50.74 | 51.54 | 219,475 | +0.51(+1.00%) |
Feb 19, 2019 | 51.57 | 51.57 | 50.37 | 51.03 | 425,435 | -0.57(-1.10%) |
Feb 15, 2019 | 52.29 | 52.58 | 51.42 | 51.60 | 253,200 | -0.46(-0.88%) |
Feb 14, 2019 | 51.68 | 52.23 | 51.39 | 52.06 | 169,008 | +0.40(+0.77%) |
Feb 13, 2019 | 51.62 | 52.05 | 51.05 | 51.66 | 210,539 | +0.29(+0.56%) |
Feb 12, 2019 | 50.80 | 51.67 | 50.71 | 51.37 | 371,085 | +0.98(+1.94%) |
Feb 11, 2019 | 50.88 | 51.56 | 50.17 | 50.39 | 280,137 | -0.35(-0.69%) |
Feb 08, 2019 | 51.56 | 51.59 | 50.53 | 50.74 | 165,300 | -0.96(-1.86%) |
Feb 07, 2019 | 51.76 | 52.25 | 51.27 | 51.70 | 141,594 | -0.26(-0.50%) |
Feb 06, 2019 | 52.25 | 52.67 | 51.91 | 51.96 | 183,401 | -0.27(-0.52%) |
Feb 05, 2019 | 52.16 | 52.80 | 51.85 | 52.23 | 299,323 | +0.08(+0.15%) |
Feb 04, 2019 | 51.92 | 52.81 | 51.92 | 52.15 | 165,792 | -0.02(-0.04%) |