Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.93 | 47.29 | 46.52 | 47.05 | 1,432,685 | +0.39(+0.83%) |
Apr 29, 2019 | 46.49 | 47.45 | 46.30 | 46.67 | 1,272,310 | +0.31(+0.67%) |
Apr 26, 2019 | 44.23 | 47.04 | 43.89 | 46.36 | 3,013,784 | +1.79(+4.02%) |
Apr 25, 2019 | 45.03 | 47.33 | 44.56 | 44.56 | 4,891,994 | -5.49(-10.98%) |
Apr 24, 2019 | 49.30 | 50.32 | 49.09 | 50.06 | 1,413,143 | +0.96(+1.97%) |
Apr 23, 2019 | 48.24 | 49.24 | 47.91 | 49.09 | 1,536,714 | +0.85(+1.77%) |
Apr 22, 2019 | 48.48 | 48.61 | 47.83 | 48.24 | 608,964 | -0.64(-1.32%) |
Apr 18, 2019 | 49.19 | 49.23 | 48.53 | 48.88 | 883,718 | -0.38(-0.76%) |
Apr 17, 2019 | 49.25 | 49.78 | 49.22 | 49.26 | 746,798 | +0.00(+0.00%) |
Apr 16, 2019 | 49.03 | 49.60 | 48.72 | 49.26 | 592,344 | +0.35(+0.71%) |
Apr 15, 2019 | 48.38 | 49.13 | 48.38 | 48.91 | 572,916 | +0.41(+0.85%) |
Apr 12, 2019 | 47.91 | 48.60 | 47.69 | 48.50 | 895,363 | +0.93(+1.95%) |
Apr 11, 2019 | 47.89 | 48.17 | 47.48 | 47.57 | 1,140,584 | -0.28(-0.60%) |
Apr 10, 2019 | 47.16 | 48.03 | 46.88 | 47.85 | 751,339 | +0.85(+1.80%) |
Apr 09, 2019 | 47.80 | 47.92 | 46.87 | 47.01 | 307,283 | -1.05(-2.18%) |
Apr 08, 2019 | 48.17 | 48.52 | 47.87 | 48.06 | 619,703 | -0.02(-0.04%) |
Apr 05, 2019 | 47.69 | 48.16 | 47.42 | 48.07 | 343,148 | +0.63(+1.34%) |
Apr 04, 2019 | 46.47 | 47.61 | 46.45 | 47.44 | 712,080 | +0.90(+1.93%) |
Apr 03, 2019 | 46.96 | 47.04 | 46.41 | 46.54 | 669,922 | +0.10(+0.22%) |
Apr 02, 2019 | 46.73 | 46.73 | 46.09 | 46.44 | 485,734 | -0.36(-0.77%) |
Apr 01, 2019 | 46.52 | 47.03 | 46.31 | 46.80 | 507,377 | +0.55(+1.19%) |
Mar 29, 2019 | 46.18 | 46.55 | 45.71 | 46.25 | 678,787 | +0.31(+0.68%) |
Mar 28, 2019 | 45.53 | 46.25 | 45.47 | 45.93 | 546,078 | +0.36(+0.79%) |
Mar 27, 2019 | 45.88 | 45.89 | 45.00 | 45.57 | 813,527 | -0.23(-0.50%) |
Mar 26, 2019 | 45.92 | 46.57 | 45.29 | 45.80 | 604,465 | +0.10(+0.22%) |
Mar 25, 2019 | 45.64 | 45.97 | 45.30 | 45.70 | 598,970 | +0.01(+0.02%) |
Mar 22, 2019 | 47.29 | 47.29 | 45.68 | 45.69 | 931,495 | -2.02(-4.24%) |
Mar 21, 2019 | 47.07 | 48.02 | 46.87 | 47.72 | 686,463 | +0.49(+1.03%) |
Mar 20, 2019 | 48.20 | 48.47 | 46.73 | 47.23 | 844,995 | -1.17(-2.41%) |
Mar 19, 2019 | 48.90 | 49.49 | 48.26 | 48.40 | 1,106,369 | -0.25(-0.51%) |
Mar 18, 2019 | 48.38 | 48.69 | 48.16 | 48.64 | 750,454 | +0.35(+0.72%) |
Mar 15, 2019 | 48.80 | 49.20 | 48.22 | 48.29 | 1,089,520 | -0.37(-0.76%) |
Mar 14, 2019 | 48.49 | 49.12 | 48.39 | 48.66 | 1,396,283 | -0.06(-0.11%) |
Mar 13, 2019 | 48.72 | 49.41 | 48.50 | 48.72 | 1,072,096 | +0.10(+0.21%) |
Mar 12, 2019 | 48.27 | 48.93 | 47.97 | 48.62 | 566,125 | +0.50(+1.03%) |
Mar 11, 2019 | 47.78 | 48.19 | 47.43 | 48.12 | 512,973 | +0.50(+1.04%) |
Mar 08, 2019 | 47.31 | 47.68 | 46.85 | 47.62 | 580,620 | -0.24(-0.50%) |
Mar 07, 2019 | 48.38 | 48.58 | 47.20 | 47.86 | 813,569 | -0.75(-1.55%) |
Mar 06, 2019 | 48.70 | 48.92 | 48.38 | 48.62 | 849,304 | +0.17(+0.36%) |
Mar 05, 2019 | 48.63 | 48.77 | 48.07 | 48.44 | 693,970 | -0.09(-0.19%) |
Mar 04, 2019 | 49.39 | 49.92 | 48.41 | 48.53 | 867,728 | -0.72(-1.46%) |
Mar 01, 2019 | 48.70 | 49.46 | 48.39 | 49.25 | 749,092 | +0.79(+1.63%) |
Feb 28, 2019 | 48.10 | 48.57 | 47.77 | 48.46 | 666,774 | +0.33(+0.69%) |
Feb 27, 2019 | 48.52 | 48.69 | 47.86 | 48.13 | 762,863 | -0.41(-0.85%) |
Feb 26, 2019 | 49.06 | 49.45 | 48.53 | 48.54 | 1,048,287 | -0.86(-1.75%) |
Feb 25, 2019 | 50.35 | 50.86 | 48.99 | 49.41 | 1,203,893 | +0.86(+1.78%) |
Feb 22, 2019 | 47.71 | 48.55 | 47.63 | 48.54 | 769,334 | +0.86(+1.80%) |
Feb 21, 2019 | 47.87 | 48.70 | 47.50 | 47.68 | 657,173 | -0.17(-0.36%) |
Feb 20, 2019 | 47.55 | 48.18 | 47.46 | 47.86 | 1,265,541 | +0.36(+0.75%) |
Feb 19, 2019 | 47.16 | 47.84 | 46.63 | 47.50 | 1,172,095 | +0.43(+0.91%) |
Feb 15, 2019 | 46.15 | 47.27 | 45.58 | 47.07 | 1,682,024 | +1.28(+2.80%) |
Feb 14, 2019 | 44.69 | 46.11 | 44.51 | 45.79 | 1,365,754 | +0.91(+2.02%) |
Feb 13, 2019 | 44.56 | 45.19 | 44.42 | 44.88 | 1,168,238 | +0.34(+0.76%) |
Feb 12, 2019 | 44.53 | 44.96 | 44.09 | 44.54 | 1,535,837 | +0.36(+0.81%) |
Feb 11, 2019 | 45.11 | 45.33 | 43.75 | 44.19 | 1,536,362 | -0.75(-1.67%) |
Feb 08, 2019 | 45.01 | 45.33 | 44.20 | 44.94 | 1,139,633 | -0.20(-0.45%) |
Feb 07, 2019 | 44.84 | 45.48 | 44.70 | 45.14 | 1,290,499 | +0.05(+0.10%) |
Feb 06, 2019 | 45.49 | 46.03 | 45.07 | 45.09 | 1,182,795 | -0.50(-1.10%) |
Feb 05, 2019 | 45.92 | 46.49 | 44.78 | 45.60 | 1,520,317 | -0.17(-0.38%) |
Feb 04, 2019 | 44.29 | 45.88 | 44.29 | 45.77 | 2,313,313 | +1.60(+3.63%) |