Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.98 | 43.37 | 42.82 | 43.09 | 909,769 | +0.10(+0.23%) |
Apr 29, 2019 | 42.97 | 43.03 | 42.86 | 42.99 | 561,210 | -0.07(-0.17%) |
Apr 26, 2019 | 43.07 | 43.23 | 42.93 | 43.06 | 866,222 | +0.51(+1.19%) |
Apr 25, 2019 | 42.69 | 42.70 | 42.38 | 42.56 | 734,058 | -0.16(-0.38%) |
Apr 24, 2019 | 42.94 | 42.94 | 42.56 | 42.72 | 1,160,695 | -0.12(-0.27%) |
Apr 23, 2019 | 43.46 | 43.46 | 42.67 | 42.84 | 1,326,594 | -0.51(-1.17%) |
Apr 22, 2019 | 43.68 | 43.78 | 43.27 | 43.34 | 666,440 | -0.23(-0.54%) |
Apr 18, 2019 | 43.95 | 44.03 | 43.49 | 43.58 | 832,923 | -0.42(-0.95%) |
Apr 17, 2019 | 44.17 | 44.18 | 43.75 | 43.99 | 3,665,631 | -0.10(-0.23%) |
Apr 16, 2019 | 44.14 | 44.19 | 43.97 | 44.09 | 1,105,104 | +0.25(+0.58%) |
Apr 15, 2019 | 44.20 | 44.22 | 43.77 | 43.84 | 1,390,073 | -0.58(-1.30%) |
Apr 12, 2019 | 44.56 | 44.56 | 44.24 | 44.42 | 2,048,733 | +0.12(+0.27%) |
Apr 11, 2019 | 44.56 | 44.56 | 44.20 | 44.30 | 678,660 | -0.24(-0.55%) |
Apr 10, 2019 | 44.92 | 45.00 | 44.55 | 44.55 | 1,150,985 | -0.22(-0.48%) |
Apr 09, 2019 | 45.11 | 45.11 | 44.69 | 44.76 | 1,672,415 | -0.34(-0.76%) |
Apr 08, 2019 | 45.39 | 45.40 | 44.97 | 45.11 | 3,905,872 | -0.75(-1.64%) |
Apr 05, 2019 | 45.79 | 46.03 | 45.76 | 45.86 | 431,009 | +0.06(+0.14%) |
Apr 04, 2019 | 45.93 | 46.04 | 45.68 | 45.79 | 783,932 | -0.03(-0.06%) |
Apr 03, 2019 | 45.88 | 46.02 | 45.70 | 45.82 | 816,604 | +0.55(+1.22%) |
Apr 02, 2019 | 45.30 | 45.39 | 45.15 | 45.27 | 718,978 | +0.07(+0.16%) |
Apr 01, 2019 | 45.20 | 45.28 | 44.88 | 45.20 | 1,645,870 | -0.89(-1.94%) |
Mar 29, 2019 | 46.34 | 46.37 | 45.88 | 46.09 | 1,144,011 | -0.21(-0.45%) |
Mar 28, 2019 | 46.58 | 46.63 | 46.22 | 46.30 | 894,800 | -0.56(-1.20%) |
Mar 27, 2019 | 46.45 | 46.94 | 46.25 | 46.86 | 2,216,166 | +0.24(+0.52%) |
Mar 26, 2019 | 46.61 | 46.81 | 46.36 | 46.62 | 974,957 | -0.32(-0.67%) |
Mar 25, 2019 | 46.90 | 47.00 | 46.78 | 46.93 | 583,906 | +0.03(+0.06%) |
Mar 22, 2019 | 47.20 | 47.54 | 46.70 | 46.90 | 942,114 | -0.91(-1.91%) |
Mar 21, 2019 | 48.59 | 48.93 | 47.74 | 47.82 | 2,152,927 | -2.53(-5.03%) |
Mar 20, 2019 | 50.03 | 50.48 | 49.97 | 50.35 | 1,496,608 | +0.26(+0.52%) |
Mar 19, 2019 | 50.16 | 50.24 | 49.77 | 50.09 | 1,110,231 | -0.03(-0.05%) |
Mar 18, 2019 | 49.89 | 50.11 | 49.81 | 50.11 | 2,255,959 | +0.45(+0.91%) |
Mar 15, 2019 | 49.31 | 49.67 | 49.30 | 49.66 | 1,425,672 | +0.67(+1.37%) |
Mar 14, 2019 | 48.90 | 49.07 | 48.87 | 48.99 | 702,019 | +0.44(+0.91%) |
Mar 13, 2019 | 48.50 | 48.69 | 48.36 | 48.55 | 524,477 | +0.15(+0.32%) |
Mar 12, 2019 | 48.44 | 48.67 | 48.33 | 48.40 | 890,116 | +0.29(+0.60%) |
Mar 11, 2019 | 47.77 | 48.18 | 47.64 | 48.11 | 1,064,616 | +1.23(+2.62%) |
Mar 08, 2019 | 46.49 | 46.90 | 46.46 | 46.88 | 580,690 | +0.22(+0.46%) |
Mar 07, 2019 | 46.59 | 46.83 | 46.59 | 46.66 | 529,808 | -0.14(-0.29%) |
Mar 06, 2019 | 46.76 | 46.84 | 46.66 | 46.80 | 644,306 | -0.23(-0.50%) |
Mar 05, 2019 | 46.70 | 47.03 | 46.65 | 47.03 | 779,800 | +0.05(+0.10%) |
Mar 04, 2019 | 47.14 | 47.25 | 46.67 | 46.99 | 1,080,569 | -1.03(-2.15%) |
Mar 01, 2019 | 48.20 | 48.32 | 47.97 | 48.02 | 674,835 | +0.39(+0.82%) |
Feb 28, 2019 | 47.75 | 47.86 | 47.63 | 47.63 | 491,930 | -0.30(-0.62%) |
Feb 27, 2019 | 47.85 | 48.00 | 47.83 | 47.93 | 657,131 | +0.06(+0.13%) |
Feb 26, 2019 | 47.84 | 47.88 | 47.71 | 47.86 | 517,698 | +0.15(+0.32%) |
Feb 25, 2019 | 47.95 | 47.96 | 47.61 | 47.71 | 653,379 | -0.86(-1.77%) |
Feb 22, 2019 | 48.59 | 48.73 | 48.43 | 48.57 | 688,663 | +0.77(+1.61%) |
Feb 21, 2019 | 47.84 | 47.86 | 47.73 | 47.80 | 421,710 | -0.03(-0.06%) |
Feb 20, 2019 | 47.73 | 48.00 | 47.62 | 47.83 | 1,459,051 | +0.13(+0.27%) |
Feb 19, 2019 | 47.59 | 47.83 | 47.52 | 47.70 | 673,283 | -0.46(-0.96%) |
Feb 15, 2019 | 47.93 | 48.28 | 47.92 | 48.16 | 666,316 | +0.24(+0.51%) |
Feb 14, 2019 | 47.75 | 48.05 | 47.59 | 47.92 | 790,781 | +0.38(+0.80%) |
Feb 13, 2019 | 47.80 | 47.82 | 47.41 | 47.54 | 733,952 | +0.07(+0.15%) |
Feb 12, 2019 | 47.49 | 47.66 | 47.34 | 47.47 | 830,454 | +0.31(+0.65%) |
Feb 11, 2019 | 47.29 | 47.49 | 47.00 | 47.16 | 678,610 | -0.36(-0.76%) |
Feb 08, 2019 | 47.46 | 47.60 | 47.23 | 47.52 | 456,454 | -0.09(-0.19%) |
Feb 07, 2019 | 47.76 | 47.76 | 47.25 | 47.61 | 704,833 | -0.32(-0.66%) |
Feb 06, 2019 | 48.31 | 48.31 | 47.83 | 47.93 | 497,209 | -0.31(-0.64%) |
Feb 05, 2019 | 48.01 | 48.28 | 47.93 | 48.23 | 672,774 | +0.36(+0.76%) |
Feb 04, 2019 | 47.81 | 47.94 | 47.64 | 47.87 | 663,607 | +0.24(+0.51%) |