Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.39 | 45.61 | 44.56 | 44.81 | 245,984 | -0.67(-1.47%) |
Apr 29, 2019 | 44.92 | 45.89 | 44.92 | 45.48 | 209,225 | +0.52(+1.16%) |
Apr 26, 2019 | 44.12 | 45.35 | 43.83 | 44.96 | 184,000 | +0.59(+1.33%) |
Apr 25, 2019 | 44.29 | 44.98 | 43.88 | 44.37 | 186,314 | -0.14(-0.31%) |
Apr 24, 2019 | 43.28 | 44.79 | 43.28 | 44.51 | 184,770 | +1.21(+2.79%) |
Apr 23, 2019 | 42.32 | 43.37 | 42.13 | 43.30 | 221,424 | +1.15(+2.73%) |
Apr 22, 2019 | 44.20 | 44.20 | 42.03 | 42.15 | 224,749 | -2.24(-5.05%) |
Apr 18, 2019 | 43.96 | 45.19 | 43.54 | 44.39 | 335,700 | +0.21(+0.48%) |
Apr 17, 2019 | 44.17 | 44.36 | 43.58 | 44.18 | 243,173 | +0.29(+0.66%) |
Apr 16, 2019 | 43.43 | 43.98 | 43.34 | 43.89 | 234,360 | +0.66(+1.53%) |
Apr 15, 2019 | 43.68 | 43.99 | 43.18 | 43.23 | 205,608 | -0.28(-0.64%) |
Apr 12, 2019 | 43.68 | 44.04 | 43.01 | 43.51 | 558,600 | -0.07(-0.16%) |
Apr 11, 2019 | 43.89 | 43.96 | 43.22 | 43.58 | 357,486 | -0.34(-0.77%) |
Apr 10, 2019 | 43.22 | 44.17 | 43.14 | 43.92 | 341,867 | +0.80(+1.86%) |
Apr 09, 2019 | 44.15 | 44.15 | 42.88 | 43.12 | 436,136 | -1.26(-2.84%) |
Apr 08, 2019 | 46.00 | 46.19 | 44.17 | 44.38 | 420,930 | -1.83(-3.96%) |
Apr 05, 2019 | 45.98 | 46.89 | 45.80 | 46.21 | 265,900 | +0.50(+1.09%) |
Apr 04, 2019 | 44.08 | 45.76 | 43.80 | 45.71 | 357,193 | +1.63(+3.70%) |
Apr 03, 2019 | 44.85 | 45.25 | 44.04 | 44.08 | 250,106 | -0.53(-1.19%) |
Apr 02, 2019 | 45.42 | 45.45 | 44.43 | 44.61 | 228,206 | -0.95(-2.09%) |
Apr 01, 2019 | 45.76 | 46.14 | 45.02 | 45.56 | 321,526 | +0.01(+0.02%) |
Mar 29, 2019 | 45.54 | 46.02 | 45.34 | 45.55 | 412,700 | +0.15(+0.33%) |
Mar 28, 2019 | 44.96 | 45.93 | 44.79 | 45.40 | 301,010 | +1.00(+2.25%) |
Mar 27, 2019 | 43.43 | 44.74 | 43.43 | 44.40 | 352,979 | +1.36(+3.16%) |
Mar 26, 2019 | 42.70 | 44.08 | 42.49 | 43.04 | 508,224 | +0.44(+1.03%) |
Mar 25, 2019 | 41.18 | 42.74 | 41.18 | 42.60 | 308,037 | +1.32(+3.20%) |
Mar 22, 2019 | 41.65 | 42.25 | 41.07 | 41.28 | 372,400 | -0.77(-1.83%) |
Mar 21, 2019 | 41.44 | 42.69 | 41.44 | 42.05 | 251,358 | +0.41(+0.98%) |
Mar 20, 2019 | 42.24 | 42.27 | 41.22 | 41.64 | 339,541 | -0.53(-1.26%) |
Mar 19, 2019 | 42.54 | 42.54 | 41.84 | 42.17 | 332,900 | -0.43(-1.01%) |
Mar 18, 2019 | 42.04 | 43.08 | 42.04 | 42.60 | 318,413 | +0.70(+1.67%) |
Mar 15, 2019 | 43.23 | 43.89 | 41.83 | 41.90 | 529,100 | -1.23(-2.85%) |
Mar 14, 2019 | 45.06 | 46.40 | 42.93 | 43.13 | 778,876 | -3.38(-7.27%) |
Mar 13, 2019 | 45.42 | 48.00 | 45.38 | 46.51 | 500,545 | +1.12(+2.47%) |
Mar 12, 2019 | 45.14 | 45.83 | 44.98 | 45.39 | 296,868 | -0.15(-0.33%) |
Mar 11, 2019 | 44.75 | 45.68 | 44.75 | 45.54 | 208,866 | +0.78(+1.74%) |
Mar 08, 2019 | 45.24 | 45.30 | 44.56 | 44.76 | 252,300 | -0.74(-1.63%) |
Mar 07, 2019 | 45.72 | 46.09 | 45.14 | 45.50 | 152,945 | -0.50(-1.09%) |
Mar 06, 2019 | 46.00 | 46.74 | 45.98 | 46.00 | 249,619 | +0.08(+0.17%) |
Mar 05, 2019 | 46.76 | 46.78 | 45.81 | 45.92 | 260,318 | -0.57(-1.23%) |
Mar 04, 2019 | 48.38 | 48.44 | 46.36 | 46.49 | 355,388 | -1.78(-3.69%) |
Mar 01, 2019 | 49.21 | 50.00 | 48.03 | 48.27 | 234,700 | +0.00(+0.00%) |
Feb 28, 2019 | 48.26 | 49.45 | 47.65 | 48.27 | 173,302 | -0.10(-0.21%) |
Feb 27, 2019 | 46.69 | 48.48 | 46.69 | 48.37 | 167,161 | +1.64(+3.51%) |
Feb 26, 2019 | 46.65 | 47.08 | 46.47 | 46.73 | 161,646 | +0.00(+0.00%) |
Feb 25, 2019 | 46.44 | 47.30 | 46.44 | 46.73 | 153,831 | +0.46(+0.99%) |
Feb 22, 2019 | 45.90 | 46.49 | 45.41 | 46.27 | 167,500 | +0.44(+0.96%) |
Feb 21, 2019 | 46.95 | 47.20 | 45.60 | 45.83 | 219,634 | -1.05(-2.24%) |
Feb 20, 2019 | 46.53 | 47.14 | 46.06 | 46.88 | 257,838 | +0.42(+0.90%) |
Feb 19, 2019 | 45.66 | 46.64 | 45.52 | 46.46 | 245,248 | +0.65(+1.42%) |
Feb 15, 2019 | 44.72 | 46.17 | 44.47 | 45.81 | 256,800 | +1.30(+2.92%) |
Feb 14, 2019 | 44.43 | 45.19 | 43.84 | 44.51 | 280,590 | -0.02(-0.04%) |
Feb 13, 2019 | 44.39 | 44.82 | 44.10 | 44.53 | 202,172 | -0.05(-0.11%) |
Feb 12, 2019 | 43.90 | 44.90 | 43.90 | 44.58 | 165,203 | +0.80(+1.83%) |
Feb 11, 2019 | 43.12 | 43.90 | 42.66 | 43.78 | 200,143 | +0.67(+1.55%) |
Feb 08, 2019 | 43.99 | 44.80 | 42.92 | 43.11 | 266,700 | -1.04(-2.36%) |
Feb 07, 2019 | 43.82 | 44.91 | 43.66 | 44.15 | 210,010 | +0.11(+0.25%) |
Feb 06, 2019 | 44.77 | 44.87 | 43.55 | 44.04 | 324,803 | -0.80(-1.78%) |
Feb 05, 2019 | 45.97 | 46.06 | 44.23 | 44.84 | 427,694 | -0.90(-1.97%) |
Feb 04, 2019 | 44.99 | 46.07 | 44.74 | 45.74 | 385,685 | +0.61(+1.35%) |