Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.27 | 45.49 | 45.11 | 45.43 | 752,327 | +0.26(+0.58%) |
Apr 29, 2019 | 45.23 | 45.28 | 45.15 | 45.17 | 751,538 | -0.08(-0.17%) |
Apr 26, 2019 | 45.03 | 45.24 | 44.91 | 45.24 | 850,950 | +0.02(+0.04%) |
Apr 25, 2019 | 45.51 | 45.51 | 45.09 | 45.23 | 865,406 | -0.70(-1.52%) |
Apr 24, 2019 | 45.96 | 46.09 | 45.84 | 45.92 | 650,348 | -0.04(-0.09%) |
Apr 23, 2019 | 45.76 | 46.01 | 45.62 | 45.97 | 717,485 | +0.31(+0.68%) |
Apr 22, 2019 | 45.55 | 45.72 | 45.48 | 45.66 | 877,534 | +0.02(+0.04%) |
Apr 18, 2019 | 45.76 | 45.76 | 45.48 | 45.64 | 781,582 | -0.01(-0.02%) |
Apr 17, 2019 | 45.74 | 45.83 | 45.57 | 45.65 | 946,308 | +0.13(+0.28%) |
Apr 16, 2019 | 45.29 | 45.52 | 45.16 | 45.52 | 840,906 | +0.35(+0.78%) |
Apr 15, 2019 | 45.18 | 45.22 | 45.05 | 45.17 | 700,643 | +0.04(+0.09%) |
Apr 12, 2019 | 45.04 | 45.16 | 44.97 | 45.12 | 867,579 | +0.29(+0.64%) |
Apr 11, 2019 | 44.80 | 44.89 | 44.70 | 44.84 | 857,494 | +0.13(+0.30%) |
Apr 10, 2019 | 44.68 | 44.74 | 44.54 | 44.70 | 644,864 | +0.06(+0.13%) |
Apr 09, 2019 | 44.86 | 44.86 | 44.55 | 44.65 | 782,298 | -0.39(-0.86%) |
Apr 08, 2019 | 44.81 | 45.03 | 44.80 | 45.03 | 822,259 | +0.16(+0.36%) |
Apr 05, 2019 | 44.77 | 44.88 | 44.67 | 44.87 | 916,636 | +0.17(+0.38%) |
Apr 04, 2019 | 44.49 | 44.71 | 44.49 | 44.70 | 837,224 | +0.24(+0.55%) |
Apr 03, 2019 | 44.54 | 44.65 | 44.32 | 44.46 | 1,045,973 | +0.08(+0.17%) |
Apr 02, 2019 | 44.50 | 44.54 | 44.30 | 44.38 | 997,617 | -0.13(-0.30%) |
Apr 01, 2019 | 44.27 | 44.57 | 44.20 | 44.52 | 1,281,388 | +0.51(+1.15%) |
Mar 29, 2019 | 43.95 | 44.05 | 43.79 | 44.01 | 844,773 | +0.24(+0.54%) |
Mar 28, 2019 | 43.76 | 43.95 | 43.54 | 43.78 | 1,237,491 | +0.09(+0.21%) |
Mar 27, 2019 | 43.85 | 43.95 | 43.45 | 43.69 | 1,022,145 | -0.17(-0.38%) |
Mar 26, 2019 | 43.64 | 43.96 | 43.64 | 43.85 | 1,325,219 | +0.50(+1.15%) |
Mar 25, 2019 | 43.35 | 43.58 | 43.20 | 43.36 | 1,199,315 | -0.09(-0.21%) |
Mar 22, 2019 | 43.94 | 44.01 | 43.40 | 43.45 | 1,534,300 | -0.63(-1.43%) |
Mar 21, 2019 | 43.47 | 44.18 | 43.47 | 44.08 | 884,128 | +0.48(+1.10%) |
Mar 20, 2019 | 43.85 | 43.92 | 43.47 | 43.60 | 3,487,509 | -0.28(-0.63%) |
Mar 19, 2019 | 44.07 | 44.20 | 43.71 | 43.88 | 3,465,476 | -0.05(-0.11%) |
Mar 18, 2019 | 43.76 | 43.95 | 43.71 | 43.93 | 4,307,966 | +0.22(+0.50%) |
Mar 15, 2019 | 43.57 | 43.74 | 43.53 | 43.71 | 4,595,243 | +0.23(+0.54%) |
Mar 14, 2019 | 43.63 | 43.63 | 43.41 | 43.48 | 1,020,360 | -0.13(-0.29%) |
Mar 13, 2019 | 43.46 | 43.79 | 43.43 | 43.60 | 974,365 | +0.28(+0.64%) |
Mar 12, 2019 | 43.35 | 43.48 | 43.27 | 43.33 | 901,737 | +0.06(+0.14%) |
Mar 11, 2019 | 42.82 | 43.27 | 42.82 | 43.27 | 852,328 | +0.60(+1.41%) |
Mar 08, 2019 | 42.53 | 42.68 | 42.36 | 42.66 | 1,051,499 | -0.13(-0.29%) |
Mar 07, 2019 | 43.01 | 43.05 | 42.66 | 42.79 | 1,505,622 | -0.29(-0.68%) |
Mar 06, 2019 | 43.28 | 43.28 | 43.02 | 43.08 | 789,242 | -0.17(-0.39%) |
Mar 05, 2019 | 43.37 | 43.40 | 43.25 | 43.25 | 878,924 | -0.10(-0.23%) |
Mar 04, 2019 | 43.67 | 43.74 | 43.00 | 43.35 | 1,199,344 | -0.17(-0.38%) |
Mar 01, 2019 | 43.63 | 43.68 | 43.29 | 43.52 | 890,779 | +0.18(+0.41%) |
Feb 28, 2019 | 43.35 | 43.43 | 43.25 | 43.34 | 755,720 | -0.01(-0.02%) |
Feb 27, 2019 | 43.38 | 43.42 | 43.15 | 43.35 | 917,263 | -0.11(-0.25%) |
Feb 26, 2019 | 43.49 | 43.61 | 43.39 | 43.46 | 726,479 | -0.10(-0.23%) |
Feb 25, 2019 | 43.78 | 43.80 | 43.53 | 43.56 | 1,319,206 | +0.00(+0.00%) |
Feb 22, 2019 | 43.40 | 43.57 | 43.30 | 43.56 | 791,524 | +0.31(+0.72%) |
Feb 21, 2019 | 43.33 | 43.40 | 43.11 | 43.25 | 749,333 | -0.16(-0.37%) |
Feb 20, 2019 | 43.34 | 43.46 | 43.25 | 43.41 | 1,001,965 | -0.01(-0.02%) |
Feb 19, 2019 | 43.20 | 43.56 | 43.20 | 43.42 | 930,788 | +0.17(+0.39%) |
Feb 15, 2019 | 43.04 | 43.26 | 43.02 | 43.25 | 810,179 | +0.49(+1.15%) |
Feb 14, 2019 | 42.76 | 42.92 | 42.59 | 42.76 | 975,816 | -0.13(-0.31%) |
Feb 13, 2019 | 42.78 | 42.97 | 42.73 | 42.89 | 884,863 | +0.24(+0.57%) |
Feb 12, 2019 | 42.34 | 42.73 | 42.31 | 42.65 | 972,281 | +0.60(+1.43%) |
Feb 11, 2019 | 42.09 | 42.15 | 41.94 | 42.05 | 676,513 | +0.08(+0.20%) |
Feb 08, 2019 | 41.78 | 41.98 | 41.58 | 41.96 | 887,789 | +0.00(+0.00%) |
Feb 07, 2019 | 42.02 | 42.14 | 41.64 | 41.96 | 981,984 | -0.29(-0.69%) |
Feb 06, 2019 | 42.09 | 42.30 | 42.09 | 42.25 | 799,229 | +0.15(+0.36%) |
Feb 05, 2019 | 42.04 | 42.15 | 41.92 | 42.10 | 847,540 | +0.11(+0.26%) |
Feb 04, 2019 | 41.75 | 42.00 | 41.59 | 42.00 | 1,151,884 | +0.24(+0.58%) |