Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.60 | 45.81 | 45.17 | 45.30 | 1,434,324 | -0.28(-0.61%) |
Apr 29, 2019 | 44.80 | 45.86 | 44.59 | 45.58 | 932,354 | +1.03(+2.32%) |
Apr 26, 2019 | 44.31 | 44.60 | 43.85 | 44.55 | 779,769 | +0.28(+0.63%) |
Apr 25, 2019 | 44.29 | 44.62 | 43.71 | 44.27 | 566,452 | -0.19(-0.43%) |
Apr 24, 2019 | 44.57 | 44.78 | 44.04 | 44.46 | 885,776 | -0.24(-0.53%) |
Apr 23, 2019 | 43.82 | 44.71 | 43.73 | 44.70 | 1,075,447 | +0.88(+2.02%) |
Apr 22, 2019 | 43.42 | 45.50 | 43.20 | 43.81 | 1,154,950 | +0.26(+0.60%) |
Apr 18, 2019 | 44.12 | 44.66 | 42.96 | 43.55 | 2,748,840 | -1.86(-4.09%) |
Apr 17, 2019 | 45.66 | 45.66 | 44.76 | 45.41 | 992,581 | -0.08(-0.17%) |
Apr 16, 2019 | 44.84 | 45.53 | 44.29 | 45.49 | 869,322 | +0.89(+2.00%) |
Apr 15, 2019 | 45.59 | 45.63 | 44.37 | 44.59 | 712,574 | -1.04(-2.28%) |
Apr 12, 2019 | 45.18 | 45.73 | 44.55 | 45.63 | 695,349 | +1.18(+2.66%) |
Apr 11, 2019 | 44.50 | 44.97 | 44.09 | 44.45 | 651,394 | +0.19(+0.44%) |
Apr 10, 2019 | 43.96 | 44.28 | 43.50 | 44.26 | 560,109 | +0.28(+0.64%) |
Apr 09, 2019 | 44.49 | 44.58 | 43.77 | 43.98 | 677,861 | -0.77(-1.72%) |
Apr 08, 2019 | 44.77 | 45.06 | 43.98 | 44.75 | 688,226 | -0.21(-0.47%) |
Apr 05, 2019 | 45.28 | 45.46 | 44.80 | 44.96 | 622,010 | -0.23(-0.50%) |
Apr 04, 2019 | 44.22 | 45.43 | 44.16 | 45.19 | 962,668 | +1.05(+2.38%) |
Apr 03, 2019 | 44.92 | 45.43 | 44.03 | 44.14 | 1,250,764 | -0.16(-0.36%) |
Apr 02, 2019 | 43.77 | 44.58 | 43.56 | 44.29 | 1,306,227 | +0.44(+1.00%) |
Apr 01, 2019 | 42.54 | 43.89 | 42.41 | 43.86 | 882,088 | +1.86(+4.44%) |
Mar 29, 2019 | 42.75 | 42.85 | 41.93 | 41.99 | 1,236,252 | -0.39(-0.91%) |
Mar 28, 2019 | 41.49 | 42.42 | 41.38 | 42.38 | 886,799 | +0.89(+2.15%) |
Mar 27, 2019 | 41.37 | 41.70 | 40.91 | 41.48 | 1,208,533 | -0.05(-0.13%) |
Mar 26, 2019 | 40.85 | 41.57 | 40.85 | 41.54 | 986,163 | +0.98(+2.42%) |
Mar 25, 2019 | 40.83 | 41.37 | 40.25 | 40.56 | 1,466,964 | -0.26(-0.64%) |
Mar 22, 2019 | 42.73 | 42.92 | 40.74 | 40.82 | 2,520,827 | -2.42(-5.61%) |
Mar 21, 2019 | 43.78 | 44.15 | 43.16 | 43.24 | 1,294,267 | -0.85(-1.93%) |
Mar 20, 2019 | 45.41 | 45.73 | 44.09 | 44.09 | 1,335,082 | -1.42(-3.12%) |
Mar 19, 2019 | 47.24 | 47.25 | 45.49 | 45.51 | 712,844 | -1.40(-2.99%) |
Mar 18, 2019 | 46.08 | 46.92 | 46.08 | 46.91 | 1,027,175 | +1.04(+2.27%) |
Mar 15, 2019 | 46.18 | 46.60 | 45.42 | 45.87 | 1,570,733 | -0.30(-0.64%) |
Mar 14, 2019 | 46.20 | 46.33 | 45.94 | 46.17 | 702,804 | +0.03(+0.06%) |
Mar 13, 2019 | 45.65 | 47.27 | 45.42 | 46.14 | 1,421,878 | +0.72(+1.58%) |
Mar 12, 2019 | 45.70 | 45.91 | 45.20 | 45.42 | 1,081,491 | -0.18(-0.40%) |
Mar 11, 2019 | 45.90 | 46.14 | 45.53 | 45.61 | 926,235 | -0.10(-0.21%) |
Mar 08, 2019 | 45.33 | 46.13 | 44.99 | 45.70 | 619,497 | +0.00(+0.00%) |
Mar 07, 2019 | 46.40 | 46.49 | 45.42 | 45.70 | 968,530 | -0.93(-1.99%) |
Mar 06, 2019 | 47.54 | 47.93 | 46.54 | 46.63 | 934,635 | -1.05(-2.20%) |
Mar 05, 2019 | 47.68 | 48.09 | 46.97 | 47.68 | 868,587 | -0.14(-0.29%) |
Mar 04, 2019 | 48.09 | 48.45 | 47.21 | 47.82 | 851,386 | -0.11(-0.24%) |
Mar 01, 2019 | 48.27 | 48.55 | 47.65 | 47.94 | 866,587 | +0.13(+0.27%) |
Feb 28, 2019 | 48.33 | 48.37 | 47.73 | 47.80 | 1,148,098 | -0.67(-1.37%) |
Feb 27, 2019 | 48.00 | 48.59 | 47.91 | 48.47 | 536,717 | +0.60(+1.26%) |
Feb 26, 2019 | 48.37 | 48.77 | 47.84 | 47.87 | 629,046 | -0.80(-1.64%) |
Feb 25, 2019 | 48.83 | 49.10 | 48.46 | 48.66 | 807,843 | +0.22(+0.45%) |
Feb 22, 2019 | 48.23 | 48.53 | 48.05 | 48.44 | 495,095 | +0.29(+0.60%) |
Feb 21, 2019 | 48.77 | 48.77 | 47.94 | 48.16 | 493,983 | -0.58(-1.19%) |
Feb 20, 2019 | 48.10 | 48.85 | 47.78 | 48.73 | 697,716 | +0.62(+1.29%) |
Feb 19, 2019 | 47.07 | 48.15 | 46.79 | 48.11 | 1,117,881 | +0.90(+1.91%) |
Feb 15, 2019 | 46.88 | 47.66 | 46.47 | 47.21 | 872,185 | +0.74(+1.58%) |
Feb 14, 2019 | 46.38 | 46.76 | 45.97 | 46.47 | 829,333 | -0.33(-0.71%) |
Feb 13, 2019 | 46.96 | 47.22 | 46.64 | 46.81 | 929,723 | +0.09(+0.19%) |
Feb 12, 2019 | 46.37 | 47.17 | 46.26 | 46.72 | 1,290,669 | +0.76(+1.66%) |
Feb 11, 2019 | 45.70 | 45.98 | 45.42 | 45.96 | 563,655 | +0.51(+1.12%) |
Feb 08, 2019 | 45.91 | 46.35 | 44.89 | 45.45 | 1,135,954 | -0.63(-1.37%) |
Feb 07, 2019 | 46.18 | 46.83 | 45.48 | 46.08 | 1,407,601 | +0.40(+0.88%) |
Feb 06, 2019 | 45.15 | 45.76 | 45.15 | 45.68 | 979,786 | +0.26(+0.58%) |
Feb 05, 2019 | 45.35 | 45.48 | 45.00 | 45.42 | 1,046,186 | +0.04(+0.08%) |
Feb 04, 2019 | 44.71 | 45.42 | 44.22 | 45.38 | 849,574 | +0.70(+1.57%) |