Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.70 | 47.06 | 46.29 | 46.82 | 1,439,900 | +0.38(+0.83%) |
Apr 29, 2019 | 46.26 | 47.21 | 46.07 | 46.43 | 1,278,718 | +0.31(+0.67%) |
Apr 26, 2019 | 44.01 | 46.81 | 43.67 | 46.12 | 3,028,963 | +1.78(+4.02%) |
Apr 25, 2019 | 44.81 | 47.09 | 44.34 | 44.34 | 4,916,633 | -5.47(-10.98%) |
Apr 24, 2019 | 49.05 | 50.06 | 48.85 | 49.81 | 1,420,260 | +0.96(+1.97%) |
Apr 23, 2019 | 48.00 | 48.99 | 47.67 | 48.85 | 1,544,454 | +0.85(+1.77%) |
Apr 22, 2019 | 48.24 | 48.36 | 47.59 | 48.00 | 612,031 | -0.64(-1.32%) |
Apr 18, 2019 | 48.94 | 48.98 | 48.29 | 48.64 | 888,169 | -0.37(-0.76%) |
Apr 17, 2019 | 49.00 | 49.53 | 48.98 | 49.01 | 750,560 | +0.00(+0.00%) |
Apr 16, 2019 | 48.78 | 49.35 | 48.48 | 49.01 | 595,328 | +0.35(+0.71%) |
Apr 15, 2019 | 48.13 | 48.88 | 48.13 | 48.66 | 575,801 | +0.41(+0.85%) |
Apr 12, 2019 | 47.67 | 48.36 | 47.45 | 48.25 | 899,873 | +0.92(+1.95%) |
Apr 11, 2019 | 47.65 | 47.92 | 47.24 | 47.33 | 1,146,329 | -0.28(-0.60%) |
Apr 10, 2019 | 46.92 | 47.79 | 46.64 | 47.61 | 755,123 | +0.84(+1.80%) |
Apr 09, 2019 | 47.56 | 47.68 | 46.64 | 46.77 | 308,831 | -1.04(-2.18%) |
Apr 08, 2019 | 47.93 | 48.27 | 47.63 | 47.81 | 622,824 | -0.02(-0.04%) |
Apr 05, 2019 | 47.45 | 47.92 | 47.18 | 47.83 | 344,876 | +0.63(+1.34%) |
Apr 04, 2019 | 46.23 | 47.37 | 46.21 | 47.20 | 715,666 | +0.90(+1.93%) |
Apr 03, 2019 | 46.73 | 46.80 | 46.18 | 46.31 | 673,296 | +0.10(+0.22%) |
Apr 02, 2019 | 46.50 | 46.50 | 45.86 | 46.21 | 488,181 | -0.36(-0.77%) |
Apr 01, 2019 | 46.29 | 46.79 | 46.08 | 46.56 | 509,932 | +0.55(+1.19%) |
Mar 29, 2019 | 45.95 | 46.32 | 45.48 | 46.01 | 682,205 | +0.31(+0.68%) |
Mar 28, 2019 | 45.30 | 46.02 | 45.25 | 45.70 | 548,828 | +0.36(+0.79%) |
Mar 27, 2019 | 45.65 | 45.66 | 44.77 | 45.35 | 817,624 | -0.23(-0.50%) |
Mar 26, 2019 | 45.69 | 46.33 | 45.06 | 45.57 | 607,510 | +0.10(+0.22%) |
Mar 25, 2019 | 45.41 | 45.74 | 45.07 | 45.47 | 601,987 | +0.01(+0.02%) |
Mar 22, 2019 | 47.06 | 47.06 | 45.45 | 45.47 | 936,187 | -2.01(-4.24%) |
Mar 21, 2019 | 46.84 | 47.78 | 46.64 | 47.48 | 689,920 | +0.48(+1.03%) |
Mar 20, 2019 | 47.96 | 48.23 | 46.50 | 46.99 | 849,251 | -1.16(-2.41%) |
Mar 19, 2019 | 48.66 | 49.24 | 48.02 | 48.15 | 1,111,942 | -0.25(-0.51%) |
Mar 18, 2019 | 48.13 | 48.45 | 47.92 | 48.40 | 754,234 | +0.35(+0.72%) |
Mar 15, 2019 | 48.56 | 48.96 | 47.97 | 48.05 | 1,095,007 | -0.37(-0.76%) |
Mar 14, 2019 | 48.24 | 48.88 | 48.14 | 48.42 | 1,403,316 | -0.05(-0.11%) |
Mar 13, 2019 | 48.47 | 49.16 | 48.25 | 48.47 | 1,077,496 | +0.10(+0.21%) |
Mar 12, 2019 | 48.02 | 48.68 | 47.73 | 48.37 | 568,976 | +0.49(+1.03%) |
Mar 11, 2019 | 47.54 | 47.95 | 47.19 | 47.88 | 515,557 | +0.49(+1.04%) |
Mar 08, 2019 | 47.07 | 47.44 | 46.62 | 47.39 | 583,544 | -0.24(-0.50%) |
Mar 07, 2019 | 48.13 | 48.34 | 46.96 | 47.62 | 817,667 | -0.75(-1.55%) |
Mar 06, 2019 | 48.45 | 48.68 | 48.13 | 48.37 | 853,582 | +0.17(+0.36%) |
Mar 05, 2019 | 48.38 | 48.53 | 47.83 | 48.20 | 697,465 | -0.09(-0.19%) |
Mar 04, 2019 | 49.14 | 49.67 | 48.17 | 48.29 | 872,099 | -0.71(-1.46%) |
Mar 01, 2019 | 48.45 | 49.21 | 48.14 | 49.00 | 752,865 | +0.79(+1.63%) |
Feb 28, 2019 | 47.86 | 48.33 | 47.53 | 48.22 | 670,132 | +0.33(+0.69%) |
Feb 27, 2019 | 48.27 | 48.45 | 47.62 | 47.89 | 766,705 | -0.41(-0.85%) |
Feb 26, 2019 | 48.81 | 49.20 | 48.29 | 48.30 | 1,053,566 | -0.86(-1.75%) |
Feb 25, 2019 | 50.10 | 50.60 | 48.75 | 49.16 | 1,209,956 | +0.86(+1.78%) |
Feb 22, 2019 | 47.47 | 48.31 | 47.39 | 48.30 | 773,209 | +0.86(+1.80%) |
Feb 21, 2019 | 47.63 | 48.45 | 47.26 | 47.44 | 660,483 | -0.17(-0.36%) |
Feb 20, 2019 | 47.31 | 47.94 | 47.22 | 47.62 | 1,271,915 | +0.36(+0.75%) |
Feb 19, 2019 | 46.92 | 47.60 | 46.40 | 47.26 | 1,177,999 | +0.43(+0.91%) |
Feb 15, 2019 | 45.92 | 47.03 | 45.35 | 46.83 | 1,690,495 | +1.27(+2.80%) |
Feb 14, 2019 | 44.47 | 45.88 | 44.28 | 45.56 | 1,372,633 | +0.90(+2.02%) |
Feb 13, 2019 | 44.34 | 44.97 | 44.20 | 44.66 | 1,174,122 | +0.34(+0.76%) |
Feb 12, 2019 | 44.31 | 44.74 | 43.86 | 44.32 | 1,543,573 | +0.36(+0.81%) |
Feb 11, 2019 | 44.88 | 45.10 | 43.53 | 43.96 | 1,544,100 | -0.75(-1.67%) |
Feb 08, 2019 | 44.78 | 45.10 | 43.97 | 44.71 | 1,145,373 | -0.20(-0.45%) |
Feb 07, 2019 | 44.61 | 45.25 | 44.47 | 44.91 | 1,296,999 | +0.05(+0.10%) |
Feb 06, 2019 | 45.26 | 45.80 | 44.85 | 44.87 | 1,188,752 | -0.50(-1.10%) |
Feb 05, 2019 | 45.69 | 46.26 | 44.56 | 45.37 | 1,527,974 | -0.17(-0.38%) |
Feb 04, 2019 | 44.06 | 45.65 | 44.06 | 45.54 | 2,324,964 | +1.59(+3.63%) |