Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.04 | 46.16 | 45.46 | 45.47 | 745,046 | -0.55(-1.20%) |
Apr 29, 2019 | 45.71 | 46.13 | 45.60 | 46.02 | 683,010 | +0.27(+0.59%) |
Apr 26, 2019 | 45.10 | 45.99 | 45.10 | 45.75 | 498,400 | +0.63(+1.40%) |
Apr 25, 2019 | 45.45 | 45.62 | 44.78 | 45.12 | 647,097 | -0.35(-0.77%) |
Apr 24, 2019 | 45.55 | 45.83 | 45.45 | 45.47 | 387,619 | -0.14(-0.31%) |
Apr 23, 2019 | 45.23 | 45.90 | 45.23 | 45.61 | 549,136 | +0.50(+1.11%) |
Apr 22, 2019 | 44.81 | 45.22 | 44.71 | 45.11 | 615,242 | +0.12(+0.27%) |
Apr 18, 2019 | 44.44 | 45.22 | 44.23 | 44.99 | 910,100 | +0.57(+1.28%) |
Apr 17, 2019 | 44.52 | 44.69 | 44.09 | 44.42 | 883,282 | +0.11(+0.25%) |
Apr 16, 2019 | 44.20 | 44.54 | 44.02 | 44.31 | 675,724 | +0.32(+0.73%) |
Apr 15, 2019 | 44.08 | 44.55 | 43.80 | 43.99 | 576,050 | -0.03(-0.07%) |
Apr 12, 2019 | 43.96 | 44.04 | 43.71 | 44.02 | 435,800 | +0.21(+0.48%) |
Apr 11, 2019 | 44.07 | 44.18 | 43.79 | 43.81 | 965,794 | -0.17(-0.39%) |
Apr 10, 2019 | 43.54 | 44.09 | 43.54 | 43.98 | 575,030 | +0.49(+1.13%) |
Apr 09, 2019 | 43.60 | 43.92 | 43.47 | 43.49 | 696,884 | -0.37(-0.84%) |
Apr 08, 2019 | 43.60 | 43.96 | 43.18 | 43.86 | 575,476 | +0.06(+0.14%) |
Apr 05, 2019 | 43.44 | 44.00 | 43.24 | 43.80 | 954,500 | +0.57(+1.32%) |
Apr 04, 2019 | 44.00 | 44.31 | 42.87 | 43.23 | 1,408,123 | -0.77(-1.75%) |
Apr 03, 2019 | 44.00 | 44.44 | 43.79 | 44.00 | 3,133,606 | +0.25(+0.57%) |
Apr 02, 2019 | 43.64 | 44.02 | 43.44 | 43.75 | 2,572,876 | +0.12(+0.28%) |
Apr 01, 2019 | 44.08 | 44.32 | 43.51 | 43.63 | 967,925 | -0.02(-0.05%) |
Mar 29, 2019 | 44.14 | 44.25 | 43.65 | 43.65 | 1,893,700 | -0.06(-0.14%) |
Mar 28, 2019 | 43.73 | 44.08 | 43.45 | 43.71 | 842,250 | -0.08(-0.18%) |
Mar 27, 2019 | 44.27 | 44.53 | 43.18 | 43.79 | 1,394,492 | -0.57(-1.28%) |
Mar 26, 2019 | 44.13 | 44.76 | 44.09 | 44.36 | 824,262 | +0.60(+1.37%) |
Mar 25, 2019 | 43.69 | 43.97 | 43.32 | 43.76 | 1,152,361 | -0.13(-0.30%) |
Mar 22, 2019 | 45.77 | 45.82 | 43.83 | 43.89 | 1,001,200 | -1.98(-4.32%) |
Mar 21, 2019 | 44.76 | 45.88 | 44.65 | 45.87 | 1,272,253 | +0.49(+1.08%) |
Mar 20, 2019 | 46.01 | 46.66 | 45.11 | 45.38 | 1,865,571 | -2.94(-6.08%) |
Mar 19, 2019 | 47.83 | 48.39 | 47.57 | 48.32 | 577,257 | +0.57(+1.19%) |
Mar 18, 2019 | 47.87 | 48.29 | 47.51 | 47.75 | 579,998 | -0.19(-0.40%) |
Mar 15, 2019 | 47.79 | 48.43 | 47.79 | 47.94 | 900,600 | +0.00(+0.00%) |
Mar 14, 2019 | 47.94 | 48.35 | 47.87 | 47.94 | 596,083 | -0.15(-0.31%) |
Mar 13, 2019 | 48.25 | 48.38 | 47.95 | 48.09 | 829,158 | +0.06(+0.12%) |
Mar 12, 2019 | 47.98 | 48.24 | 47.65 | 48.03 | 470,964 | +0.13(+0.27%) |
Mar 11, 2019 | 47.63 | 48.02 | 47.62 | 47.90 | 899,164 | +0.44(+0.93%) |
Mar 08, 2019 | 47.21 | 47.58 | 46.91 | 47.46 | 981,700 | -0.09(-0.19%) |
Mar 07, 2019 | 47.58 | 47.85 | 47.31 | 47.55 | 1,027,143 | -0.22(-0.46%) |
Mar 06, 2019 | 48.13 | 48.40 | 47.54 | 47.77 | 1,231,766 | -0.53(-1.10%) |
Mar 05, 2019 | 48.25 | 48.44 | 47.91 | 48.30 | 800,276 | +0.07(+0.15%) |
Mar 04, 2019 | 49.42 | 49.42 | 47.66 | 48.23 | 1,395,130 | -1.05(-2.13%) |
Mar 01, 2019 | 48.84 | 49.41 | 48.33 | 49.28 | 1,200,300 | +0.91(+1.88%) |
Feb 28, 2019 | 48.21 | 48.87 | 48.03 | 48.37 | 1,080,691 | +0.03(+0.06%) |
Feb 27, 2019 | 47.17 | 48.39 | 47.17 | 48.34 | 1,430,572 | +1.08(+2.29%) |
Feb 26, 2019 | 46.94 | 47.42 | 46.90 | 47.26 | 897,346 | +0.29(+0.62%) |
Feb 25, 2019 | 47.16 | 47.29 | 46.81 | 46.97 | 926,871 | +0.08(+0.17%) |
Feb 22, 2019 | 46.69 | 47.03 | 46.59 | 46.89 | 778,700 | +0.38(+0.82%) |
Feb 21, 2019 | 46.27 | 46.78 | 46.24 | 46.51 | 1,062,370 | +0.08(+0.17%) |
Feb 20, 2019 | 46.38 | 46.66 | 46.02 | 46.43 | 884,038 | +0.17(+0.37%) |
Feb 19, 2019 | 46.34 | 46.83 | 46.25 | 46.26 | 888,210 | -0.19(-0.41%) |
Feb 15, 2019 | 46.16 | 46.46 | 45.90 | 46.45 | 955,400 | +0.38(+0.82%) |
Feb 14, 2019 | 46.15 | 46.50 | 45.93 | 46.07 | 1,689,624 | -0.24(-0.52%) |
Feb 13, 2019 | 46.32 | 46.57 | 45.99 | 46.31 | 980,947 | -0.04(-0.09%) |
Feb 12, 2019 | 46.58 | 46.63 | 45.72 | 46.35 | 1,367,771 | +0.07(+0.15%) |
Feb 11, 2019 | 45.74 | 46.63 | 45.74 | 46.28 | 1,830,879 | +0.42(+0.92%) |
Feb 08, 2019 | 44.99 | 47.22 | 44.78 | 45.86 | 2,922,900 | -0.14(-0.30%) |
Feb 07, 2019 | 46.19 | 46.48 | 45.73 | 46.00 | 2,217,951 | -0.74(-1.58%) |
Feb 06, 2019 | 46.31 | 46.74 | 45.82 | 46.74 | 1,158,184 | +0.52(+1.13%) |
Feb 05, 2019 | 45.89 | 46.24 | 45.83 | 46.22 | 1,474,161 | +0.36(+0.78%) |
Feb 04, 2019 | 45.20 | 45.94 | 45.00 | 45.86 | 1,132,788 | +0.86(+1.91%) |