Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.81 | 48.40 | 47.67 | 48.32 | 520,462 | +0.63(+1.31%) |
Apr 29, 2019 | 48.45 | 48.89 | 47.57 | 47.69 | 634,433 | -1.32(-2.70%) |
Apr 26, 2019 | 48.68 | 49.36 | 48.44 | 49.01 | 553,842 | +0.28(+0.57%) |
Apr 25, 2019 | 47.22 | 49.00 | 46.59 | 48.73 | 863,909 | +1.15(+2.42%) |
Apr 24, 2019 | 47.40 | 47.71 | 47.18 | 47.58 | 709,676 | +0.17(+0.36%) |
Apr 23, 2019 | 47.21 | 47.46 | 46.86 | 47.41 | 485,289 | +0.49(+1.05%) |
Apr 22, 2019 | 46.85 | 47.06 | 46.73 | 46.92 | 455,464 | -0.12(-0.25%) |
Apr 18, 2019 | 47.24 | 47.27 | 46.96 | 47.04 | 493,380 | -0.04(-0.09%) |
Apr 17, 2019 | 47.30 | 47.53 | 46.75 | 47.08 | 690,602 | -0.10(-0.22%) |
Apr 16, 2019 | 46.48 | 47.25 | 46.45 | 47.18 | 548,930 | +0.90(+1.94%) |
Apr 15, 2019 | 46.34 | 46.50 | 46.23 | 46.29 | 475,433 | -0.03(-0.07%) |
Apr 12, 2019 | 46.20 | 46.34 | 45.73 | 46.32 | 676,774 | +0.36(+0.79%) |
Apr 11, 2019 | 45.67 | 45.99 | 45.52 | 45.96 | 483,986 | +0.44(+0.97%) |
Apr 10, 2019 | 44.93 | 45.58 | 44.62 | 45.52 | 648,437 | +0.74(+1.65%) |
Apr 09, 2019 | 45.19 | 45.31 | 44.65 | 44.78 | 501,878 | -0.48(-1.07%) |
Apr 08, 2019 | 45.55 | 45.55 | 45.09 | 45.26 | 303,661 | -0.25(-0.54%) |
Apr 05, 2019 | 45.46 | 45.69 | 45.22 | 45.51 | 419,219 | +0.14(+0.32%) |
Apr 04, 2019 | 45.23 | 45.46 | 44.86 | 45.36 | 659,283 | +0.23(+0.51%) |
Apr 03, 2019 | 45.23 | 45.48 | 44.42 | 45.13 | 1,269,850 | +0.15(+0.34%) |
Apr 02, 2019 | 45.76 | 45.76 | 44.73 | 44.98 | 686,630 | -0.72(-1.57%) |
Apr 01, 2019 | 44.84 | 45.73 | 44.60 | 45.70 | 1,153,832 | +2.09(+4.80%) |
Mar 29, 2019 | 44.33 | 44.33 | 43.52 | 43.61 | 486,885 | -0.44(-1.00%) |
Mar 28, 2019 | 43.99 | 44.31 | 43.74 | 44.05 | 465,785 | +0.14(+0.33%) |
Mar 27, 2019 | 43.38 | 44.68 | 43.25 | 43.91 | 685,304 | +0.61(+1.41%) |
Mar 26, 2019 | 43.38 | 43.63 | 43.08 | 43.30 | 629,529 | +0.08(+0.20%) |
Mar 25, 2019 | 42.63 | 43.42 | 42.45 | 43.21 | 1,146,199 | +0.69(+1.63%) |
Mar 22, 2019 | 41.83 | 42.95 | 41.78 | 42.52 | 1,128,115 | +0.53(+1.27%) |
Mar 21, 2019 | 41.27 | 42.21 | 41.27 | 41.98 | 534,491 | +0.58(+1.41%) |
Mar 20, 2019 | 41.38 | 41.86 | 40.90 | 41.40 | 623,062 | -0.05(-0.12%) |
Mar 19, 2019 | 42.69 | 42.69 | 41.43 | 41.45 | 602,280 | -1.04(-2.45%) |
Mar 18, 2019 | 42.41 | 42.74 | 42.24 | 42.49 | 783,196 | +0.11(+0.26%) |
Mar 15, 2019 | 42.58 | 43.13 | 42.29 | 42.38 | 1,190,702 | -0.18(-0.42%) |
Mar 14, 2019 | 42.71 | 42.89 | 42.46 | 42.56 | 402,441 | -0.15(-0.36%) |
Mar 13, 2019 | 42.74 | 42.93 | 41.73 | 42.71 | 781,280 | +0.03(+0.06%) |
Mar 12, 2019 | 42.91 | 42.99 | 42.61 | 42.69 | 295,305 | -0.08(-0.18%) |
Mar 11, 2019 | 42.70 | 42.78 | 42.51 | 42.76 | 275,573 | +0.21(+0.50%) |
Mar 08, 2019 | 42.21 | 42.63 | 42.16 | 42.55 | 233,936 | +0.03(+0.08%) |
Mar 07, 2019 | 42.43 | 42.87 | 42.11 | 42.52 | 398,093 | +0.10(+0.24%) |
Mar 06, 2019 | 42.62 | 42.88 | 42.28 | 42.42 | 586,352 | -0.11(-0.26%) |
Mar 05, 2019 | 42.43 | 42.81 | 42.15 | 42.53 | 486,033 | +0.13(+0.30%) |
Mar 04, 2019 | 42.65 | 42.87 | 42.02 | 42.40 | 546,228 | -0.15(-0.36%) |
Mar 01, 2019 | 42.89 | 43.10 | 42.38 | 42.55 | 516,451 | -0.10(-0.24%) |
Feb 28, 2019 | 42.72 | 42.96 | 42.59 | 42.65 | 507,354 | -0.04(-0.10%) |
Feb 27, 2019 | 42.75 | 42.84 | 42.47 | 42.69 | 424,309 | -0.13(-0.29%) |
Feb 26, 2019 | 42.86 | 43.44 | 42.65 | 42.82 | 542,423 | -0.24(-0.57%) |
Feb 25, 2019 | 43.54 | 43.54 | 42.76 | 43.06 | 537,959 | -0.28(-0.64%) |
Feb 22, 2019 | 43.00 | 43.63 | 42.93 | 43.34 | 509,782 | +0.50(+1.16%) |
Feb 21, 2019 | 43.13 | 43.18 | 42.58 | 42.84 | 531,022 | -0.24(-0.55%) |
Feb 20, 2019 | 42.58 | 43.08 | 42.40 | 43.08 | 898,400 | +0.60(+1.42%) |
Feb 19, 2019 | 42.62 | 42.82 | 42.27 | 42.48 | 756,155 | -0.45(-1.04%) |
Feb 15, 2019 | 43.69 | 44.08 | 42.78 | 42.92 | 1,036,594 | -0.46(-1.06%) |
Feb 14, 2019 | 42.97 | 44.27 | 41.79 | 43.38 | 1,191,286 | -0.25(-0.58%) |
Feb 13, 2019 | 43.48 | 43.80 | 43.40 | 43.63 | 1,013,006 | +0.22(+0.50%) |
Feb 12, 2019 | 43.18 | 43.65 | 43.16 | 43.42 | 752,684 | +0.45(+1.04%) |
Feb 11, 2019 | 42.83 | 43.02 | 42.58 | 42.97 | 598,795 | +0.24(+0.57%) |
Feb 08, 2019 | 42.22 | 42.81 | 42.01 | 42.73 | 632,673 | +0.30(+0.71%) |
Feb 07, 2019 | 42.29 | 42.45 | 42.02 | 42.43 | 461,535 | +0.05(+0.12%) |
Feb 06, 2019 | 42.26 | 42.58 | 42.11 | 42.37 | 389,216 | +0.06(+0.14%) |
Feb 05, 2019 | 42.41 | 42.52 | 42.10 | 42.32 | 702,548 | -0.15(-0.36%) |
Feb 04, 2019 | 42.44 | 42.50 | 41.80 | 42.47 | 628,675 | -0.08(-0.20%) |