Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.53 | 45.81 | 45.27 | 45.69 | 844,084 | +0.16(+0.35%) |
Apr 29, 2019 | 45.74 | 45.84 | 45.51 | 45.53 | 899,517 | -0.10(-0.22%) |
Apr 26, 2019 | 45.00 | 45.76 | 44.53 | 45.63 | 900,100 | +0.53(+1.18%) |
Apr 25, 2019 | 44.90 | 45.37 | 44.36 | 45.10 | 1,398,433 | +0.00(+0.00%) |
Apr 24, 2019 | 44.36 | 45.32 | 44.16 | 45.10 | 1,058,998 | +0.80(+1.81%) |
Apr 23, 2019 | 43.73 | 44.46 | 43.67 | 44.30 | 1,364,584 | +0.49(+1.12%) |
Apr 22, 2019 | 43.16 | 44.20 | 43.00 | 43.81 | 778,426 | -0.62(-1.40%) |
Apr 18, 2019 | 44.60 | 44.71 | 43.99 | 44.43 | 821,600 | +0.13(+0.29%) |
Apr 17, 2019 | 44.79 | 44.91 | 44.20 | 44.30 | 826,893 | -0.36(-0.81%) |
Apr 16, 2019 | 44.32 | 44.76 | 44.24 | 44.66 | 720,865 | +0.46(+1.04%) |
Apr 15, 2019 | 44.67 | 44.83 | 44.14 | 44.20 | 847,881 | -0.48(-1.07%) |
Apr 12, 2019 | 44.59 | 44.95 | 44.45 | 44.68 | 773,000 | +0.29(+0.65%) |
Apr 11, 2019 | 44.22 | 44.88 | 44.17 | 44.39 | 1,065,376 | +0.26(+0.59%) |
Apr 10, 2019 | 43.28 | 44.23 | 43.24 | 44.13 | 862,161 | +0.78(+1.80%) |
Apr 09, 2019 | 44.02 | 44.22 | 43.27 | 43.35 | 875,851 | -0.91(-2.06%) |
Apr 08, 2019 | 44.36 | 44.56 | 44.06 | 44.26 | 1,240,477 | -0.04(-0.09%) |
Apr 05, 2019 | 44.48 | 44.68 | 44.25 | 44.30 | 816,600 | -0.14(-0.32%) |
Apr 04, 2019 | 44.28 | 44.87 | 43.92 | 44.44 | 1,259,090 | +0.23(+0.52%) |
Apr 03, 2019 | 44.24 | 44.61 | 43.77 | 44.21 | 1,624,852 | +0.18(+0.41%) |
Apr 02, 2019 | 44.12 | 44.42 | 43.89 | 44.03 | 1,001,929 | -0.03(-0.07%) |
Apr 01, 2019 | 43.71 | 44.12 | 43.46 | 44.06 | 1,449,458 | +0.71(+1.64%) |
Mar 29, 2019 | 43.00 | 43.36 | 42.74 | 43.35 | 1,506,900 | +0.54(+1.26%) |
Mar 28, 2019 | 42.44 | 42.92 | 42.39 | 42.81 | 979,657 | +0.38(+0.90%) |
Mar 27, 2019 | 41.86 | 42.55 | 41.52 | 42.43 | 1,259,382 | +0.66(+1.58%) |
Mar 26, 2019 | 41.84 | 42.33 | 41.47 | 41.77 | 1,710,673 | +0.17(+0.41%) |
Mar 25, 2019 | 41.74 | 42.00 | 41.48 | 41.60 | 769,016 | -0.11(-0.26%) |
Mar 22, 2019 | 42.70 | 42.70 | 41.68 | 41.71 | 1,437,700 | -1.17(-2.73%) |
Mar 21, 2019 | 42.07 | 43.00 | 41.79 | 42.88 | 1,691,683 | +0.73(+1.73%) |
Mar 20, 2019 | 41.58 | 42.61 | 41.37 | 42.15 | 2,518,587 | +0.70(+1.69%) |
Mar 19, 2019 | 43.49 | 44.00 | 41.10 | 41.45 | 4,427,747 | -1.67(-3.87%) |
Mar 18, 2019 | 43.19 | 43.39 | 42.78 | 43.12 | 3,466,778 | +0.13(+0.30%) |
Mar 15, 2019 | 43.56 | 43.69 | 42.95 | 42.99 | 1,703,100 | -0.41(-0.94%) |
Mar 14, 2019 | 43.57 | 43.57 | 43.10 | 43.40 | 2,456,193 | -0.29(-0.66%) |
Mar 13, 2019 | 43.63 | 44.10 | 43.63 | 43.69 | 2,123,964 | +0.18(+0.41%) |
Mar 12, 2019 | 43.13 | 43.60 | 42.93 | 43.51 | 996,790 | +0.54(+1.26%) |
Mar 11, 2019 | 42.67 | 43.21 | 42.52 | 42.97 | 1,759,150 | +0.27(+0.63%) |
Mar 08, 2019 | 42.57 | 42.75 | 42.02 | 42.70 | 795,400 | -0.27(-0.63%) |
Mar 07, 2019 | 43.30 | 43.46 | 42.67 | 42.97 | 1,299,245 | -0.26(-0.60%) |
Mar 06, 2019 | 43.41 | 43.60 | 43.20 | 43.23 | 796,787 | -0.30(-0.69%) |
Mar 05, 2019 | 43.47 | 43.71 | 43.12 | 43.53 | 1,627,770 | +0.10(+0.23%) |
Mar 04, 2019 | 43.59 | 43.59 | 42.86 | 43.43 | 1,133,764 | +0.09(+0.21%) |
Mar 01, 2019 | 43.28 | 43.67 | 42.81 | 43.34 | 894,400 | +0.33(+0.77%) |
Feb 28, 2019 | 43.63 | 43.80 | 42.97 | 43.01 | 1,036,357 | -0.61(-1.40%) |
Feb 27, 2019 | 43.36 | 43.64 | 43.26 | 43.62 | 928,009 | +0.12(+0.28%) |
Feb 26, 2019 | 43.94 | 44.13 | 43.48 | 43.50 | 1,266,919 | -0.46(-1.05%) |
Feb 25, 2019 | 44.54 | 44.67 | 43.92 | 43.96 | 1,250,745 | -0.28(-0.63%) |
Feb 22, 2019 | 44.26 | 44.38 | 44.01 | 44.24 | 910,500 | +0.18(+0.41%) |
Feb 21, 2019 | 44.02 | 44.37 | 43.67 | 44.06 | 943,489 | -0.07(-0.16%) |
Feb 20, 2019 | 43.93 | 44.27 | 43.35 | 44.13 | 873,199 | +0.00(+0.00%) |
Feb 19, 2019 | 43.80 | 44.24 | 43.65 | 44.13 | 1,797,792 | +0.32(+0.73%) |
Feb 15, 2019 | 43.49 | 43.94 | 43.39 | 43.81 | 901,600 | +0.34(+0.78%) |
Feb 14, 2019 | 43.25 | 43.58 | 42.25 | 43.47 | 2,157,614 | +0.13(+0.30%) |
Feb 13, 2019 | 43.35 | 43.56 | 43.15 | 43.34 | 1,465,830 | +0.03(+0.07%) |
Feb 12, 2019 | 42.78 | 43.39 | 42.55 | 43.31 | 718,855 | +0.69(+1.62%) |
Feb 11, 2019 | 42.55 | 42.74 | 42.38 | 42.62 | 1,391,770 | +0.26(+0.61%) |
Feb 08, 2019 | 42.21 | 42.59 | 42.02 | 42.36 | 657,700 | -0.06(-0.14%) |
Feb 07, 2019 | 42.18 | 42.62 | 42.12 | 42.42 | 842,788 | +0.10(+0.24%) |
Feb 06, 2019 | 42.54 | 42.78 | 42.20 | 42.32 | 1,047,016 | -0.22(-0.52%) |
Feb 05, 2019 | 42.22 | 42.78 | 42.20 | 42.54 | 982,419 | +0.38(+0.90%) |
Feb 04, 2019 | 41.94 | 42.33 | 41.78 | 42.16 | 1,318,388 | +0.21(+0.50%) |