Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.77 | 46.77 | 46.61 | 46.76 | 10,198 | +0.12(+0.27%) |
Apr 29, 2019 | 46.53 | 46.63 | 46.49 | 46.63 | 7,683 | +0.12(+0.25%) |
Apr 26, 2019 | 46.58 | 46.60 | 46.37 | 46.52 | 10,900 | -0.38(-0.82%) |
Apr 25, 2019 | 46.65 | 46.95 | 46.65 | 46.90 | 21,843 | +0.17(+0.36%) |
Apr 24, 2019 | 46.68 | 46.80 | 46.65 | 46.73 | 9,288 | -0.44(-0.93%) |
Apr 23, 2019 | 47.08 | 47.17 | 46.95 | 47.17 | 12,392 | +0.12(+0.26%) |
Apr 22, 2019 | 47.00 | 47.11 | 47.00 | 47.05 | 3,657 | -0.21(-0.44%) |
Apr 18, 2019 | 47.06 | 47.37 | 47.06 | 47.26 | 34,100 | -0.64(-1.34%) |
Apr 17, 2019 | 48.03 | 48.03 | 47.65 | 47.90 | 123,771 | +0.61(+1.29%) |
Apr 16, 2019 | 47.42 | 47.42 | 47.21 | 47.29 | 74,305 | +0.19(+0.39%) |
Apr 15, 2019 | 46.97 | 47.15 | 46.97 | 47.10 | 9,349 | -0.45(-0.94%) |
Apr 12, 2019 | 47.52 | 47.62 | 47.50 | 47.55 | 26,900 | +0.55(+1.17%) |
Apr 11, 2019 | 47.17 | 47.17 | 46.88 | 47.00 | 25,610 | +0.17(+0.37%) |
Apr 10, 2019 | 46.94 | 46.94 | 46.70 | 46.83 | 67,816 | -0.34(-0.72%) |
Apr 09, 2019 | 47.35 | 47.35 | 47.14 | 47.16 | 7,647 | +0.55(+1.19%) |
Apr 08, 2019 | 46.80 | 46.80 | 46.53 | 46.61 | 13,505 | +0.34(+0.75%) |
Apr 05, 2019 | 46.12 | 46.32 | 46.12 | 46.27 | 7,600 | +0.09(+0.18%) |
Apr 04, 2019 | 46.17 | 46.24 | 46.07 | 46.18 | 8,240 | +0.02(+0.05%) |
Apr 03, 2019 | 46.50 | 46.50 | 46.16 | 46.16 | 5,472 | +0.14(+0.31%) |
Apr 02, 2019 | 46.15 | 46.15 | 45.93 | 46.02 | 8,180 | +0.08(+0.17%) |
Apr 01, 2019 | 45.95 | 46.04 | 45.84 | 45.94 | 9,632 | +0.39(+0.86%) |
Mar 29, 2019 | 45.60 | 45.60 | 45.50 | 45.55 | 5,700 | -0.01(-0.02%) |
Mar 28, 2019 | 46.38 | 46.38 | 45.35 | 45.55 | 8,892 | -0.32(-0.70%) |
Mar 27, 2019 | 45.97 | 45.97 | 45.76 | 45.88 | 9,874 | -0.70(-1.49%) |
Mar 26, 2019 | 46.66 | 46.74 | 46.40 | 46.57 | 17,683 | +0.85(+1.86%) |
Mar 25, 2019 | 45.59 | 45.74 | 45.52 | 45.72 | 15,691 | +0.16(+0.36%) |
Mar 22, 2019 | 46.46 | 46.46 | 45.45 | 45.55 | 51,600 | -0.19(-0.40%) |
Mar 21, 2019 | 45.59 | 46.03 | 45.59 | 45.74 | 15,277 | -0.02(-0.03%) |
Mar 20, 2019 | 46.37 | 46.37 | 44.99 | 45.76 | 6,283 | +0.10(+0.21%) |
Mar 19, 2019 | 45.85 | 45.89 | 45.65 | 45.66 | 3,955 | -0.19(-0.41%) |
Mar 18, 2019 | 46.98 | 46.98 | 45.56 | 45.85 | 10,999 | +0.09(+0.21%) |
Mar 15, 2019 | 45.70 | 45.82 | 45.66 | 45.76 | 5,500 | +0.09(+0.20%) |
Mar 14, 2019 | 45.73 | 45.79 | 45.52 | 45.66 | 4,818 | -0.80(-1.71%) |
Mar 13, 2019 | 45.68 | 46.48 | 45.68 | 46.46 | 6,020 | +0.22(+0.48%) |
Mar 12, 2019 | 46.30 | 46.83 | 46.15 | 46.24 | 20,048 | +0.90(+1.97%) |
Mar 11, 2019 | 45.92 | 45.92 | 45.12 | 45.34 | 8,735 | +0.45(+0.99%) |
Mar 08, 2019 | 44.79 | 45.03 | 44.65 | 44.90 | 6,200 | -0.24(-0.53%) |
Mar 07, 2019 | 44.78 | 45.42 | 44.76 | 45.14 | 8,768 | +0.05(+0.12%) |
Mar 06, 2019 | 44.62 | 45.30 | 44.62 | 45.09 | 7,719 | +0.25(+0.56%) |
Mar 05, 2019 | 44.85 | 44.99 | 44.75 | 44.84 | 8,642 | +0.48(+1.07%) |
Mar 04, 2019 | 44.32 | 44.49 | 44.22 | 44.36 | 9,339 | -0.30(-0.67%) |
Mar 01, 2019 | 44.70 | 44.70 | 44.55 | 44.66 | 19,600 | -0.36(-0.80%) |
Feb 28, 2019 | 44.99 | 45.11 | 44.83 | 45.02 | 39,211 | -0.47(-1.03%) |
Feb 27, 2019 | 45.33 | 45.49 | 45.22 | 45.49 | 15,072 | +0.19(+0.42%) |
Feb 26, 2019 | 45.11 | 45.32 | 45.11 | 45.30 | 6,216 | -0.12(-0.26%) |
Feb 25, 2019 | 45.67 | 45.69 | 45.42 | 45.42 | 6,037 | +0.00(+0.00%) |
Feb 22, 2019 | 45.02 | 45.44 | 45.02 | 45.42 | 4,200 | +0.68(+1.52%) |
Feb 21, 2019 | 44.89 | 44.89 | 44.65 | 44.74 | 10,322 | -0.56(-1.24%) |
Feb 20, 2019 | 45.22 | 45.45 | 45.20 | 45.30 | 22,569 | -0.42(-0.92%) |
Feb 19, 2019 | 45.53 | 45.82 | 45.49 | 45.72 | 9,694 | -0.34(-0.74%) |
Feb 15, 2019 | 45.59 | 46.06 | 45.59 | 46.06 | 19,300 | +1.21(+2.70%) |
Feb 14, 2019 | 44.88 | 45.06 | 44.62 | 44.85 | 18,964 | +0.02(+0.04%) |
Feb 13, 2019 | 44.97 | 44.97 | 44.77 | 44.83 | 6,283 | +0.29(+0.65%) |
Feb 12, 2019 | 44.47 | 44.65 | 44.42 | 44.54 | 19,027 | -0.70(-1.55%) |
Feb 11, 2019 | 43.72 | 45.24 | 43.60 | 45.24 | 21,591 | +1.19(+2.70%) |
Feb 08, 2019 | 43.44 | 44.40 | 43.44 | 44.05 | 61,300 | +0.80(+1.85%) |
Feb 07, 2019 | 43.50 | 43.50 | 42.95 | 43.25 | 21,633 | +0.65(+1.53%) |
Feb 06, 2019 | 42.68 | 42.82 | 42.45 | 42.60 | 29,605 | -0.21(-0.50%) |
Feb 05, 2019 | 42.77 | 42.90 | 42.77 | 42.81 | 27,826 | +0.98(+2.35%) |
Feb 04, 2019 | 41.70 | 42.17 | 41.50 | 41.83 | 24,553 | -0.64(-1.51%) |