Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.09 | 45.69 | 43.92 | 44.05 | 502,444 | -0.92(-2.05%) |
Apr 29, 2019 | 44.84 | 45.20 | 44.38 | 44.97 | 246,510 | +0.08(+0.18%) |
Apr 26, 2019 | 45.12 | 45.58 | 44.77 | 44.89 | 381,000 | -0.16(-0.36%) |
Apr 25, 2019 | 44.98 | 45.46 | 44.12 | 45.05 | 251,114 | -0.06(-0.13%) |
Apr 24, 2019 | 45.09 | 45.69 | 44.26 | 45.11 | 252,891 | +0.14(+0.31%) |
Apr 23, 2019 | 43.19 | 45.16 | 42.88 | 44.97 | 356,925 | +1.83(+4.24%) |
Apr 22, 2019 | 42.07 | 43.30 | 41.80 | 43.14 | 306,674 | +0.92(+2.18%) |
Apr 18, 2019 | 43.23 | 43.59 | 41.71 | 42.22 | 464,800 | -0.86(-2.00%) |
Apr 17, 2019 | 44.58 | 44.58 | 41.51 | 43.08 | 854,453 | -1.49(-3.34%) |
Apr 16, 2019 | 45.28 | 45.99 | 44.13 | 44.57 | 371,620 | -0.98(-2.15%) |
Apr 15, 2019 | 45.73 | 46.42 | 45.39 | 45.55 | 272,134 | -0.11(-0.24%) |
Apr 12, 2019 | 46.13 | 46.43 | 45.54 | 45.66 | 366,500 | -0.13(-0.28%) |
Apr 11, 2019 | 46.56 | 46.79 | 45.60 | 45.79 | 441,060 | -0.77(-1.65%) |
Apr 10, 2019 | 45.95 | 47.47 | 45.88 | 46.56 | 523,049 | +0.55(+1.20%) |
Apr 09, 2019 | 45.90 | 46.44 | 45.54 | 46.01 | 520,663 | +0.21(+0.46%) |
Apr 08, 2019 | 46.18 | 46.50 | 44.83 | 45.80 | 309,183 | -0.54(-1.17%) |
Apr 05, 2019 | 46.12 | 46.78 | 45.81 | 46.34 | 371,700 | +0.46(+1.00%) |
Apr 04, 2019 | 48.00 | 48.32 | 44.84 | 45.88 | 640,277 | -2.19(-4.56%) |
Apr 03, 2019 | 48.56 | 49.12 | 47.68 | 48.07 | 444,898 | -0.01(-0.02%) |
Apr 02, 2019 | 47.61 | 48.40 | 46.75 | 48.08 | 380,614 | +0.47(+0.99%) |
Apr 01, 2019 | 48.58 | 48.64 | 46.89 | 47.61 | 628,613 | -0.56(-1.16%) |
Mar 29, 2019 | 47.65 | 48.50 | 47.10 | 48.17 | 864,600 | +1.01(+2.14%) |
Mar 28, 2019 | 46.99 | 48.38 | 46.26 | 47.16 | 408,565 | +0.51(+1.09%) |
Mar 27, 2019 | 46.98 | 47.21 | 45.20 | 46.65 | 571,103 | -0.51(-1.08%) |
Mar 26, 2019 | 47.99 | 48.84 | 46.78 | 47.16 | 354,259 | -0.48(-1.01%) |
Mar 25, 2019 | 47.00 | 48.11 | 46.15 | 47.64 | 481,137 | +0.60(+1.28%) |
Mar 22, 2019 | 49.76 | 51.01 | 46.75 | 47.04 | 533,300 | -2.96(-5.92%) |
Mar 21, 2019 | 49.53 | 51.44 | 49.53 | 50.00 | 510,595 | +0.14(+0.28%) |
Mar 20, 2019 | 50.00 | 50.87 | 49.51 | 49.86 | 686,261 | -1.13(-2.22%) |
Mar 19, 2019 | 51.46 | 51.46 | 50.16 | 50.99 | 480,137 | -0.15(-0.29%) |
Mar 18, 2019 | 50.84 | 51.93 | 49.98 | 51.14 | 597,089 | -0.33(-0.64%) |
Mar 15, 2019 | 51.71 | 53.30 | 51.38 | 51.47 | 838,900 | +0.04(+0.08%) |
Mar 14, 2019 | 51.50 | 51.70 | 50.76 | 51.43 | 300,371 | +0.02(+0.04%) |
Mar 13, 2019 | 51.10 | 52.11 | 51.10 | 51.41 | 416,355 | +0.35(+0.69%) |
Mar 12, 2019 | 49.72 | 51.11 | 49.56 | 51.06 | 382,878 | +1.57(+3.17%) |
Mar 11, 2019 | 48.31 | 49.62 | 47.90 | 49.49 | 492,563 | +1.42(+2.95%) |
Mar 08, 2019 | 47.16 | 48.73 | 46.66 | 48.07 | 537,600 | +0.32(+0.67%) |
Mar 07, 2019 | 48.25 | 48.98 | 47.65 | 47.75 | 671,516 | -0.41(-0.85%) |
Mar 06, 2019 | 52.82 | 52.82 | 46.88 | 48.16 | 1,921,693 | -4.48(-8.51%) |
Mar 05, 2019 | 53.00 | 54.36 | 52.58 | 52.64 | 786,624 | -0.21(-0.40%) |
Mar 04, 2019 | 56.10 | 56.67 | 52.33 | 52.85 | 1,137,846 | -3.27(-5.83%) |
Mar 01, 2019 | 54.40 | 56.61 | 53.94 | 56.12 | 1,244,100 | +2.41(+4.49%) |
Feb 28, 2019 | 53.49 | 54.73 | 52.65 | 53.71 | 1,069,957 | -0.27(-0.50%) |
Feb 27, 2019 | 52.72 | 54.00 | 52.71 | 53.98 | 910,741 | +1.08(+2.04%) |
Feb 26, 2019 | 53.45 | 53.66 | 52.77 | 52.90 | 813,886 | -0.62(-1.16%) |
Feb 25, 2019 | 53.28 | 54.11 | 52.91 | 53.52 | 652,193 | +0.24(+0.45%) |
Feb 22, 2019 | 53.23 | 53.69 | 52.84 | 53.28 | 870,400 | -0.10(-0.19%) |
Feb 21, 2019 | 52.98 | 53.50 | 52.15 | 53.38 | 1,043,844 | +0.17(+0.32%) |
Feb 20, 2019 | 53.00 | 53.35 | 52.31 | 53.21 | 863,926 | +0.16(+0.30%) |
Feb 19, 2019 | 53.00 | 54.00 | 52.62 | 53.05 | 490,098 | -0.14(-0.26%) |
Feb 15, 2019 | 52.75 | 53.38 | 52.49 | 53.19 | 460,100 | +0.64(+1.22%) |
Feb 14, 2019 | 51.78 | 53.23 | 51.72 | 52.55 | 518,402 | +0.35(+0.67%) |
Feb 13, 2019 | 51.29 | 52.70 | 51.00 | 52.20 | 679,835 | +0.93(+1.81%) |
Feb 12, 2019 | 50.55 | 51.47 | 50.01 | 51.27 | 563,012 | +0.81(+1.61%) |
Feb 11, 2019 | 49.59 | 50.81 | 49.55 | 50.46 | 562,114 | +0.92(+1.86%) |
Feb 08, 2019 | 49.20 | 49.67 | 48.81 | 49.54 | 497,000 | +0.02(+0.04%) |
Feb 07, 2019 | 49.50 | 49.89 | 49.08 | 49.52 | 398,209 | -0.39(-0.78%) |
Feb 06, 2019 | 49.60 | 50.86 | 48.69 | 49.91 | 837,996 | +0.35(+0.71%) |
Feb 05, 2019 | 49.57 | 50.45 | 49.18 | 49.56 | 1,079,816 | +0.11(+0.22%) |
Feb 04, 2019 | 49.74 | 50.01 | 49.08 | 49.45 | 465,195 | -0.28(-0.56%) |