Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.91 | 50.19 | 49.42 | 49.55 | 1,108,462 | -0.47(-0.94%) |
Apr 29, 2019 | 48.98 | 50.21 | 48.74 | 50.02 | 934,857 | +0.93(+1.90%) |
Apr 26, 2019 | 46.59 | 49.24 | 46.55 | 49.09 | 1,040,503 | +2.79(+6.03%) |
Apr 25, 2019 | 47.24 | 48.39 | 46.21 | 46.30 | 1,368,321 | +1.02(+2.25%) |
Apr 24, 2019 | 44.08 | 45.91 | 43.72 | 45.28 | 1,507,604 | +1.31(+2.97%) |
Apr 23, 2019 | 44.58 | 44.75 | 43.92 | 43.97 | 1,484,883 | -0.44(-1.00%) |
Apr 22, 2019 | 45.00 | 45.15 | 44.26 | 44.41 | 682,236 | -0.94(-2.08%) |
Apr 18, 2019 | 45.60 | 46.20 | 45.23 | 45.36 | 370,852 | -0.28(-0.62%) |
Apr 17, 2019 | 46.04 | 46.06 | 45.36 | 45.64 | 370,785 | -0.27(-0.59%) |
Apr 16, 2019 | 45.65 | 46.21 | 45.48 | 45.91 | 353,392 | +0.47(+1.03%) |
Apr 15, 2019 | 45.88 | 46.13 | 44.89 | 45.45 | 327,840 | -0.43(-0.94%) |
Apr 12, 2019 | 45.28 | 46.02 | 45.18 | 45.88 | 341,949 | +0.77(+1.71%) |
Apr 11, 2019 | 45.20 | 45.59 | 45.00 | 45.11 | 380,966 | +0.01(+0.02%) |
Apr 10, 2019 | 44.21 | 45.32 | 44.21 | 45.10 | 392,476 | +1.05(+2.39%) |
Apr 09, 2019 | 45.00 | 45.03 | 43.90 | 44.05 | 341,222 | -1.04(-2.31%) |
Apr 08, 2019 | 45.19 | 45.36 | 44.74 | 45.09 | 283,970 | -0.11(-0.25%) |
Apr 05, 2019 | 44.46 | 45.24 | 44.46 | 45.20 | 401,994 | +0.78(+1.76%) |
Apr 04, 2019 | 44.62 | 44.62 | 44.11 | 44.42 | 280,787 | -0.12(-0.26%) |
Apr 03, 2019 | 44.47 | 44.86 | 44.24 | 44.54 | 421,469 | +0.39(+0.88%) |
Apr 02, 2019 | 44.54 | 44.54 | 43.87 | 44.15 | 388,804 | -0.39(-0.87%) |
Apr 01, 2019 | 44.62 | 45.02 | 44.13 | 44.54 | 388,886 | +0.19(+0.43%) |
Mar 29, 2019 | 43.44 | 44.77 | 43.44 | 44.34 | 842,050 | +0.92(+2.12%) |
Mar 28, 2019 | 42.32 | 43.60 | 42.32 | 43.43 | 538,438 | +1.33(+3.16%) |
Mar 27, 2019 | 42.64 | 42.94 | 41.62 | 42.09 | 451,015 | -0.55(-1.29%) |
Mar 26, 2019 | 42.77 | 43.33 | 42.12 | 42.64 | 456,069 | +0.38(+0.91%) |
Mar 25, 2019 | 41.64 | 42.62 | 41.39 | 42.26 | 403,345 | +0.59(+1.43%) |
Mar 22, 2019 | 42.17 | 42.51 | 41.65 | 41.67 | 405,047 | -0.83(-1.95%) |
Mar 21, 2019 | 41.24 | 42.61 | 41.24 | 42.50 | 454,304 | +1.02(+2.45%) |
Mar 20, 2019 | 41.60 | 42.01 | 40.80 | 41.48 | 614,169 | -0.06(-0.14%) |
Mar 19, 2019 | 42.12 | 42.25 | 41.27 | 41.54 | 769,274 | -0.47(-1.11%) |
Mar 18, 2019 | 42.28 | 42.39 | 41.79 | 42.01 | 416,582 | +0.05(+0.13%) |
Mar 15, 2019 | 42.18 | 42.83 | 41.69 | 41.95 | 812,333 | -0.20(-0.47%) |
Mar 14, 2019 | 42.46 | 42.57 | 41.69 | 42.15 | 438,637 | -0.33(-0.77%) |
Mar 13, 2019 | 43.14 | 43.29 | 42.46 | 42.48 | 516,643 | -0.51(-1.18%) |
Mar 12, 2019 | 43.65 | 43.78 | 42.92 | 42.98 | 340,199 | -0.74(-1.70%) |
Mar 11, 2019 | 43.19 | 43.79 | 42.72 | 43.73 | 486,205 | +0.80(+1.85%) |
Mar 08, 2019 | 42.72 | 43.21 | 42.44 | 42.93 | 425,605 | -0.03(-0.07%) |
Mar 07, 2019 | 43.75 | 43.82 | 42.87 | 42.96 | 547,149 | -0.85(-1.95%) |
Mar 06, 2019 | 44.25 | 44.62 | 43.57 | 43.81 | 657,805 | -0.35(-0.80%) |
Mar 05, 2019 | 44.57 | 45.10 | 44.13 | 44.17 | 566,868 | -0.30(-0.67%) |
Mar 04, 2019 | 46.20 | 46.23 | 44.29 | 44.47 | 726,842 | -1.51(-3.29%) |
Mar 01, 2019 | 45.97 | 46.20 | 45.39 | 45.98 | 600,243 | -0.10(-0.22%) |
Feb 28, 2019 | 48.20 | 48.20 | 44.71 | 46.08 | 942,066 | -1.33(-2.81%) |
Feb 27, 2019 | 47.87 | 48.33 | 47.27 | 47.42 | 541,650 | -0.56(-1.17%) |
Feb 26, 2019 | 47.57 | 48.28 | 47.43 | 47.98 | 562,171 | +0.28(+0.59%) |
Feb 25, 2019 | 47.98 | 48.26 | 47.64 | 47.70 | 508,155 | +0.09(+0.20%) |
Feb 22, 2019 | 47.18 | 47.74 | 46.84 | 47.60 | 462,242 | +0.62(+1.33%) |
Feb 21, 2019 | 47.16 | 47.16 | 46.53 | 46.98 | 352,391 | -0.14(-0.30%) |
Feb 20, 2019 | 46.98 | 47.22 | 46.75 | 47.12 | 436,482 | +0.14(+0.29%) |
Feb 19, 2019 | 46.81 | 47.28 | 46.70 | 46.98 | 546,290 | +0.26(+0.55%) |
Feb 15, 2019 | 46.57 | 47.09 | 46.23 | 46.73 | 379,401 | +0.45(+0.97%) |
Feb 14, 2019 | 46.50 | 46.68 | 45.76 | 46.28 | 463,567 | -0.36(-0.78%) |
Feb 13, 2019 | 46.57 | 47.05 | 46.25 | 46.64 | 340,152 | +0.46(+1.00%) |
Feb 12, 2019 | 46.18 | 46.41 | 45.94 | 46.18 | 276,386 | +0.33(+0.73%) |
Feb 11, 2019 | 45.17 | 45.89 | 44.99 | 45.85 | 347,776 | +0.80(+1.77%) |
Feb 08, 2019 | 44.69 | 45.54 | 44.46 | 45.05 | 249,948 | +0.14(+0.31%) |
Feb 07, 2019 | 45.31 | 45.58 | 44.66 | 44.91 | 340,439 | -0.48(-1.06%) |
Feb 06, 2019 | 45.19 | 45.71 | 44.71 | 45.40 | 591,544 | +0.25(+0.54%) |
Feb 05, 2019 | 45.49 | 46.02 | 44.88 | 45.15 | 848,804 | -0.32(-0.70%) |
Feb 04, 2019 | 45.46 | 45.69 | 44.98 | 45.47 | 600,255 | +0.13(+0.29%) |