Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.90 | 48.54 | 47.71 | 48.33 | 1,464,013 | +0.51(+1.07%) |
Apr 29, 2019 | 48.11 | 48.18 | 47.57 | 47.82 | 1,068,263 | -0.29(-0.61%) |
Apr 26, 2019 | 47.44 | 48.28 | 47.32 | 48.11 | 1,242,142 | +0.68(+1.43%) |
Apr 25, 2019 | 47.37 | 47.54 | 46.22 | 47.43 | 1,278,085 | -0.21(-0.44%) |
Apr 24, 2019 | 47.14 | 47.78 | 46.85 | 47.64 | 1,133,793 | +0.61(+1.29%) |
Apr 23, 2019 | 46.87 | 47.45 | 46.52 | 47.03 | 1,504,360 | +0.43(+0.93%) |
Apr 22, 2019 | 46.71 | 47.45 | 46.41 | 46.60 | 1,258,657 | -0.41(-0.86%) |
Apr 18, 2019 | 46.33 | 47.03 | 45.83 | 47.01 | 2,297,873 | +0.92(+1.99%) |
Apr 17, 2019 | 47.80 | 48.00 | 45.91 | 46.09 | 1,829,301 | -1.53(-3.22%) |
Apr 16, 2019 | 48.54 | 48.68 | 47.42 | 47.62 | 1,360,879 | -0.80(-1.66%) |
Apr 15, 2019 | 48.64 | 48.64 | 48.06 | 48.42 | 824,086 | -0.01(-0.02%) |
Apr 12, 2019 | 47.74 | 48.64 | 47.74 | 48.43 | 1,335,559 | +0.71(+1.49%) |
Apr 11, 2019 | 47.92 | 47.92 | 47.62 | 47.72 | 939,140 | -0.11(-0.24%) |
Apr 10, 2019 | 47.74 | 47.94 | 47.48 | 47.84 | 950,477 | +0.18(+0.38%) |
Apr 09, 2019 | 47.37 | 47.77 | 47.37 | 47.66 | 849,535 | +0.09(+0.18%) |
Apr 08, 2019 | 47.60 | 47.72 | 47.25 | 47.57 | 822,251 | -0.07(-0.14%) |
Apr 05, 2019 | 47.72 | 48.06 | 47.58 | 47.64 | 1,091,595 | +0.13(+0.28%) |
Apr 04, 2019 | 47.58 | 47.62 | 47.26 | 47.51 | 1,852,568 | -0.09(-0.18%) |
Apr 03, 2019 | 47.61 | 48.30 | 47.42 | 47.59 | 1,544,561 | +0.19(+0.40%) |
Apr 02, 2019 | 47.02 | 47.59 | 46.93 | 47.40 | 2,296,052 | +0.29(+0.62%) |
Apr 01, 2019 | 47.06 | 47.21 | 46.72 | 47.11 | 1,950,391 | +0.24(+0.50%) |
Mar 29, 2019 | 46.85 | 46.94 | 46.19 | 46.87 | 2,240,743 | +0.23(+0.49%) |
Mar 28, 2019 | 46.52 | 46.95 | 46.26 | 46.65 | 791,044 | +0.21(+0.44%) |
Mar 27, 2019 | 46.59 | 46.88 | 46.05 | 46.44 | 1,344,634 | -0.24(-0.51%) |
Mar 26, 2019 | 46.79 | 46.92 | 46.35 | 46.68 | 879,538 | +0.13(+0.28%) |
Mar 25, 2019 | 46.47 | 46.66 | 45.99 | 46.54 | 1,292,393 | +0.08(+0.18%) |
Mar 22, 2019 | 46.95 | 47.24 | 46.36 | 46.46 | 1,064,606 | -0.74(-1.56%) |
Mar 21, 2019 | 46.20 | 47.31 | 46.19 | 47.20 | 1,196,337 | +0.93(+2.02%) |
Mar 20, 2019 | 46.65 | 46.67 | 46.23 | 46.26 | 1,218,288 | -0.40(-0.85%) |
Mar 19, 2019 | 46.69 | 46.93 | 46.53 | 46.66 | 1,399,631 | -0.06(-0.12%) |
Mar 18, 2019 | 47.07 | 47.40 | 46.18 | 46.71 | 2,559,187 | +0.40(+0.86%) |
Mar 15, 2019 | 46.33 | 46.81 | 46.04 | 46.32 | 2,344,041 | -0.09(-0.20%) |
Mar 14, 2019 | 46.78 | 46.78 | 46.29 | 46.41 | 887,876 | -0.35(-0.75%) |
Mar 13, 2019 | 46.56 | 46.88 | 46.38 | 46.76 | 1,279,337 | +0.25(+0.55%) |
Mar 12, 2019 | 46.71 | 47.07 | 46.46 | 46.51 | 1,428,186 | -0.18(-0.38%) |
Mar 11, 2019 | 46.01 | 46.85 | 45.76 | 46.69 | 1,492,020 | +0.87(+1.89%) |
Mar 08, 2019 | 45.37 | 45.84 | 44.82 | 45.82 | 1,690,757 | +0.32(+0.71%) |
Mar 07, 2019 | 44.99 | 45.59 | 44.70 | 45.50 | 1,787,837 | +0.44(+0.98%) |
Mar 06, 2019 | 46.16 | 46.28 | 44.96 | 45.05 | 2,125,565 | -1.14(-2.47%) |
Mar 05, 2019 | 46.36 | 46.36 | 45.86 | 46.20 | 2,191,541 | +0.25(+0.55%) |
Mar 04, 2019 | 46.43 | 47.35 | 45.39 | 45.94 | 3,683,638 | -0.42(-0.90%) |
Mar 01, 2019 | 44.34 | 46.66 | 43.28 | 46.36 | 10,583,424 | +6.95(+17.65%) |
Feb 28, 2019 | 38.93 | 39.60 | 38.85 | 39.40 | 2,505,124 | +0.49(+1.26%) |
Feb 27, 2019 | 38.69 | 39.09 | 38.55 | 38.91 | 2,530,635 | +0.02(+0.05%) |
Feb 26, 2019 | 39.22 | 39.26 | 38.76 | 38.89 | 2,019,821 | -0.30(-0.77%) |
Feb 25, 2019 | 39.74 | 39.74 | 39.19 | 39.19 | 1,794,107 | -0.08(-0.22%) |
Feb 22, 2019 | 39.61 | 39.83 | 39.23 | 39.28 | 3,110,938 | -0.12(-0.31%) |
Feb 21, 2019 | 40.21 | 40.35 | 39.16 | 39.40 | 3,251,376 | -0.88(-2.18%) |
Feb 20, 2019 | 40.13 | 40.58 | 39.78 | 40.28 | 3,044,428 | -1.09(-2.62%) |
Feb 19, 2019 | 41.28 | 41.52 | 40.91 | 41.36 | 2,172,937 | +0.25(+0.60%) |
Feb 15, 2019 | 41.44 | 41.44 | 41.09 | 41.12 | 1,945,860 | -0.09(-0.23%) |
Feb 14, 2019 | 41.14 | 41.33 | 41.00 | 41.21 | 1,211,705 | -0.18(-0.43%) |
Feb 13, 2019 | 40.74 | 41.67 | 40.68 | 41.39 | 2,098,568 | +0.84(+2.07%) |
Feb 12, 2019 | 40.70 | 40.98 | 40.48 | 40.55 | 2,828,018 | +0.01(+0.02%) |
Feb 11, 2019 | 40.24 | 40.57 | 40.03 | 40.54 | 1,161,664 | +0.33(+0.82%) |
Feb 08, 2019 | 40.25 | 40.44 | 39.80 | 40.21 | 1,009,706 | -0.23(-0.56%) |
Feb 07, 2019 | 40.53 | 40.73 | 40.21 | 40.44 | 1,403,872 | -0.39(-0.95%) |
Feb 06, 2019 | 40.83 | 41.05 | 40.64 | 40.83 | 967,189 | +0.07(+0.16%) |
Feb 05, 2019 | 40.52 | 41.08 | 40.43 | 40.76 | 2,272,108 | +0.39(+0.96%) |
Feb 04, 2019 | 39.88 | 40.69 | 39.71 | 40.37 | 2,442,800 | +0.66(+1.66%) |