Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.25 | 48.30 | 44.21 | 44.69 | 5,818,593 | -2.00(-4.29%) |
Apr 29, 2019 | 46.69 | 46.93 | 46.16 | 46.69 | 1,634,405 | +0.25(+0.54%) |
Apr 26, 2019 | 46.98 | 47.19 | 45.80 | 46.44 | 2,162,322 | -1.08(-2.27%) |
Apr 25, 2019 | 48.72 | 48.93 | 47.46 | 47.52 | 2,012,376 | -1.07(-2.20%) |
Apr 24, 2019 | 50.09 | 50.44 | 48.20 | 48.58 | 2,368,734 | -1.36(-2.72%) |
Apr 23, 2019 | 50.34 | 50.56 | 49.70 | 49.94 | 1,952,862 | -0.41(-0.81%) |
Apr 22, 2019 | 49.38 | 50.41 | 48.94 | 50.35 | 1,934,228 | +1.91(+3.95%) |
Apr 18, 2019 | 48.36 | 48.76 | 47.90 | 48.44 | 1,430,090 | +0.46(+0.95%) |
Apr 17, 2019 | 47.94 | 48.24 | 47.24 | 47.98 | 2,200,207 | +0.48(+1.00%) |
Apr 16, 2019 | 47.66 | 47.72 | 46.83 | 47.51 | 2,098,471 | +0.01(+0.02%) |
Apr 15, 2019 | 47.57 | 48.25 | 47.00 | 47.50 | 1,767,958 | -0.19(-0.41%) |
Apr 12, 2019 | 47.47 | 47.75 | 46.33 | 47.69 | 3,448,435 | +2.05(+4.49%) |
Apr 11, 2019 | 45.18 | 46.11 | 44.94 | 45.64 | 1,245,027 | +0.09(+0.19%) |
Apr 10, 2019 | 45.47 | 45.89 | 44.86 | 45.55 | 1,979,546 | +0.30(+0.67%) |
Apr 09, 2019 | 45.46 | 46.04 | 45.01 | 45.25 | 2,170,819 | -0.42(-0.91%) |
Apr 08, 2019 | 46.12 | 46.28 | 45.31 | 45.67 | 3,494,397 | -0.21(-0.47%) |
Apr 05, 2019 | 44.10 | 45.94 | 44.10 | 45.88 | 3,093,589 | +1.93(+4.40%) |
Apr 04, 2019 | 43.69 | 44.31 | 43.10 | 43.95 | 2,218,326 | +0.26(+0.60%) |
Apr 03, 2019 | 44.97 | 45.35 | 43.49 | 43.69 | 2,121,006 | -1.10(-2.45%) |
Apr 02, 2019 | 45.39 | 45.83 | 44.71 | 44.79 | 2,266,405 | -0.54(-1.20%) |
Apr 01, 2019 | 44.29 | 45.47 | 43.94 | 45.33 | 3,072,142 | +1.83(+4.20%) |
Mar 29, 2019 | 44.18 | 44.34 | 43.41 | 43.50 | 1,908,330 | -0.02(-0.04%) |
Mar 28, 2019 | 42.00 | 43.64 | 42.00 | 43.52 | 2,506,271 | +1.02(+2.40%) |
Mar 27, 2019 | 42.75 | 43.12 | 42.06 | 42.50 | 3,414,814 | +0.55(+1.32%) |
Mar 26, 2019 | 42.35 | 43.03 | 41.90 | 41.95 | 1,953,508 | +0.34(+0.82%) |
Mar 25, 2019 | 40.95 | 41.82 | 40.57 | 41.61 | 2,334,182 | +0.43(+1.04%) |
Mar 22, 2019 | 42.41 | 42.49 | 41.08 | 41.18 | 2,872,015 | -1.80(-4.18%) |
Mar 21, 2019 | 42.68 | 43.20 | 42.22 | 42.98 | 1,549,133 | +0.29(+0.68%) |
Mar 20, 2019 | 40.37 | 43.10 | 40.35 | 42.69 | 2,386,342 | +2.05(+5.05%) |
Mar 19, 2019 | 41.75 | 41.75 | 40.44 | 40.64 | 1,705,761 | -0.62(-1.51%) |
Mar 18, 2019 | 41.11 | 41.64 | 40.71 | 41.26 | 1,571,857 | +0.41(+1.00%) |
Mar 15, 2019 | 40.81 | 41.18 | 40.50 | 40.85 | 2,140,607 | -0.20(-0.50%) |
Mar 14, 2019 | 41.05 | 41.72 | 40.92 | 41.05 | 1,257,344 | -0.07(-0.17%) |
Mar 13, 2019 | 40.42 | 41.20 | 40.07 | 41.12 | 2,028,246 | +1.36(+3.42%) |
Mar 12, 2019 | 39.26 | 39.84 | 39.11 | 39.76 | 1,813,657 | +0.95(+2.45%) |
Mar 11, 2019 | 39.13 | 39.33 | 38.53 | 38.81 | 2,420,092 | +0.04(+0.10%) |
Mar 08, 2019 | 39.44 | 39.46 | 38.32 | 38.77 | 2,261,839 | -1.68(-4.16%) |
Mar 07, 2019 | 41.53 | 41.63 | 40.18 | 40.45 | 2,612,269 | -0.95(-2.30%) |
Mar 06, 2019 | 42.34 | 42.54 | 41.39 | 41.40 | 2,056,353 | -1.19(-2.78%) |
Mar 05, 2019 | 44.05 | 44.13 | 42.11 | 42.59 | 4,288,693 | -1.37(-3.12%) |
Mar 04, 2019 | 44.19 | 44.56 | 43.14 | 43.96 | 2,588,914 | +0.01(+0.02%) |
Mar 01, 2019 | 43.58 | 44.44 | 43.16 | 43.95 | 2,353,535 | +0.60(+1.39%) |
Feb 28, 2019 | 44.05 | 44.19 | 43.25 | 43.35 | 2,397,772 | -0.57(-1.31%) |
Feb 27, 2019 | 42.90 | 44.24 | 42.35 | 43.92 | 3,425,911 | +1.32(+3.10%) |
Feb 26, 2019 | 42.98 | 43.53 | 42.53 | 42.60 | 2,141,884 | -0.16(-0.36%) |
Feb 25, 2019 | 43.45 | 43.89 | 42.54 | 42.75 | 2,842,274 | -0.76(-1.74%) |
Feb 22, 2019 | 43.24 | 43.67 | 42.09 | 43.51 | 3,527,885 | +0.72(+1.68%) |
Feb 21, 2019 | 43.61 | 43.84 | 42.54 | 42.79 | 3,047,188 | -0.93(-2.13%) |
Feb 20, 2019 | 43.38 | 44.02 | 42.89 | 43.73 | 2,657,271 | +0.57(+1.33%) |
Feb 19, 2019 | 41.10 | 44.60 | 41.05 | 43.15 | 9,044,407 | -2.45(-5.37%) |
Feb 15, 2019 | 44.51 | 45.65 | 44.51 | 45.60 | 2,736,066 | +1.72(+3.92%) |
Feb 14, 2019 | 45.75 | 45.81 | 43.80 | 43.88 | 4,849,007 | -0.95(-2.12%) |
Feb 13, 2019 | 43.77 | 45.11 | 43.73 | 44.83 | 2,171,573 | +1.30(+2.99%) |
Feb 12, 2019 | 44.03 | 44.35 | 43.33 | 43.53 | 1,892,756 | +0.55(+1.29%) |
Feb 11, 2019 | 42.43 | 43.32 | 42.22 | 42.98 | 2,529,452 | +0.10(+0.23%) |
Feb 08, 2019 | 43.22 | 43.62 | 42.13 | 42.88 | 2,338,819 | -0.33(-0.76%) |
Feb 07, 2019 | 44.72 | 45.08 | 42.81 | 43.21 | 2,141,957 | -2.06(-4.55%) |
Feb 06, 2019 | 45.10 | 46.06 | 44.79 | 45.27 | 1,808,227 | -0.26(-0.58%) |
Feb 05, 2019 | 45.63 | 46.39 | 45.33 | 45.53 | 2,205,578 | -0.27(-0.59%) |
Feb 04, 2019 | 44.39 | 45.99 | 44.04 | 45.81 | 2,092,078 | +0.95(+2.12%) |