Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.92 | 44.75 | 43.68 | 44.62 | 3,058,517 | +0.82(+1.87%) |
Apr 29, 2019 | 43.88 | 44.02 | 43.63 | 43.80 | 602,281 | -0.22(-0.50%) |
Apr 26, 2019 | 44.11 | 44.30 | 43.93 | 44.02 | 1,221,528 | +0.03(+0.07%) |
Apr 25, 2019 | 43.86 | 44.30 | 43.67 | 43.99 | 1,346,885 | -0.02(-0.06%) |
Apr 24, 2019 | 43.61 | 44.23 | 43.61 | 44.01 | 2,983,383 | +0.48(+1.11%) |
Apr 23, 2019 | 43.27 | 43.58 | 43.15 | 43.53 | 2,750,807 | +0.38(+0.89%) |
Apr 22, 2019 | 42.98 | 43.19 | 42.86 | 43.14 | 1,787,857 | +0.16(+0.38%) |
Apr 18, 2019 | 42.91 | 43.10 | 42.77 | 42.98 | 1,136,737 | +0.14(+0.32%) |
Apr 17, 2019 | 43.27 | 43.27 | 42.72 | 42.84 | 1,562,598 | -0.36(-0.83%) |
Apr 16, 2019 | 43.46 | 43.57 | 43.08 | 43.20 | 1,194,823 | -0.24(-0.55%) |
Apr 15, 2019 | 43.54 | 43.79 | 43.32 | 43.44 | 1,372,854 | -0.10(-0.23%) |
Apr 12, 2019 | 43.33 | 43.62 | 43.31 | 43.54 | 1,719,034 | +0.25(+0.59%) |
Apr 11, 2019 | 43.16 | 43.37 | 43.00 | 43.28 | 1,549,138 | +0.01(+0.02%) |
Apr 10, 2019 | 43.53 | 43.96 | 43.23 | 43.27 | 1,696,096 | -0.19(-0.43%) |
Apr 09, 2019 | 43.17 | 43.71 | 43.17 | 43.46 | 1,597,946 | +0.07(+0.15%) |
Apr 08, 2019 | 43.27 | 43.50 | 42.97 | 43.40 | 1,860,321 | -0.01(-0.02%) |
Apr 05, 2019 | 43.27 | 43.45 | 42.98 | 43.40 | 2,392,230 | +0.43(+1.01%) |
Apr 04, 2019 | 42.90 | 43.25 | 42.79 | 42.97 | 3,059,241 | +0.17(+0.40%) |
Apr 03, 2019 | 41.61 | 42.81 | 41.25 | 42.80 | 5,658,103 | +0.79(+1.89%) |
Apr 02, 2019 | 42.50 | 42.98 | 41.60 | 42.00 | 7,621,220 | -3.33(-7.35%) |
Apr 01, 2019 | 45.38 | 45.57 | 44.89 | 45.34 | 680,115 | -0.02(-0.05%) |
Mar 29, 2019 | 45.38 | 45.57 | 45.28 | 45.36 | 1,553,483 | -0.03(-0.07%) |
Mar 28, 2019 | 45.91 | 46.19 | 45.34 | 45.39 | 788,861 | -0.66(-1.44%) |
Mar 27, 2019 | 46.18 | 46.24 | 45.90 | 46.06 | 725,624 | -0.11(-0.23%) |
Mar 26, 2019 | 45.89 | 46.19 | 45.77 | 46.16 | 860,494 | +0.36(+0.79%) |
Mar 25, 2019 | 45.54 | 45.81 | 45.24 | 45.80 | 983,557 | +0.22(+0.48%) |
Mar 22, 2019 | 45.69 | 46.01 | 45.51 | 45.58 | 1,629,111 | -0.01(-0.02%) |
Mar 21, 2019 | 44.55 | 45.70 | 44.55 | 45.59 | 1,167,704 | +0.99(+2.22%) |
Mar 20, 2019 | 44.78 | 44.98 | 44.30 | 44.60 | 1,249,781 | -0.22(-0.49%) |
Mar 19, 2019 | 45.16 | 45.35 | 44.69 | 44.82 | 770,948 | -0.33(-0.73%) |
Mar 18, 2019 | 45.06 | 45.46 | 44.90 | 45.15 | 1,093,537 | +0.13(+0.29%) |
Mar 15, 2019 | 44.90 | 45.21 | 44.75 | 45.02 | 1,573,398 | +0.16(+0.36%) |
Mar 14, 2019 | 44.84 | 45.27 | 44.76 | 44.85 | 857,479 | +0.04(+0.09%) |
Mar 13, 2019 | 44.52 | 44.94 | 44.42 | 44.81 | 1,081,278 | +0.27(+0.60%) |
Mar 12, 2019 | 44.64 | 44.69 | 44.41 | 44.54 | 1,175,809 | -0.15(-0.35%) |
Mar 11, 2019 | 44.40 | 44.70 | 44.37 | 44.70 | 661,859 | +0.23(+0.51%) |
Mar 08, 2019 | 44.37 | 44.54 | 44.02 | 44.47 | 721,936 | +0.04(+0.09%) |
Mar 07, 2019 | 44.32 | 44.71 | 44.17 | 44.43 | 1,265,105 | +0.40(+0.91%) |
Mar 06, 2019 | 44.47 | 44.68 | 44.03 | 44.03 | 1,189,818 | -0.40(-0.90%) |
Mar 05, 2019 | 44.58 | 44.79 | 44.37 | 44.43 | 793,107 | -0.29(-0.66%) |
Mar 04, 2019 | 44.56 | 44.76 | 44.01 | 44.72 | 1,143,523 | +0.33(+0.73%) |
Mar 01, 2019 | 44.77 | 44.91 | 44.10 | 44.40 | 1,003,910 | -0.33(-0.73%) |
Feb 28, 2019 | 44.91 | 45.11 | 44.62 | 44.72 | 1,361,823 | -0.17(-0.38%) |
Feb 27, 2019 | 44.21 | 44.96 | 44.18 | 44.89 | 1,247,959 | +0.42(+0.95%) |
Feb 26, 2019 | 44.73 | 44.89 | 44.45 | 44.47 | 1,272,832 | -0.11(-0.26%) |
Feb 25, 2019 | 44.80 | 45.16 | 44.19 | 44.58 | 1,303,545 | +0.30(+0.68%) |
Feb 22, 2019 | 43.89 | 44.42 | 43.61 | 44.28 | 960,577 | +0.49(+1.12%) |
Feb 21, 2019 | 43.44 | 43.84 | 43.30 | 43.79 | 982,803 | +0.24(+0.56%) |
Feb 20, 2019 | 43.53 | 43.66 | 43.16 | 43.55 | 1,369,191 | -0.07(-0.15%) |
Feb 19, 2019 | 43.64 | 43.79 | 43.35 | 43.61 | 1,132,404 | +0.08(+0.19%) |
Feb 15, 2019 | 43.20 | 43.70 | 43.20 | 43.53 | 902,267 | +0.33(+0.77%) |
Feb 14, 2019 | 43.35 | 43.70 | 43.17 | 43.20 | 1,268,880 | +0.02(+0.06%) |
Feb 13, 2019 | 42.49 | 43.22 | 42.49 | 43.17 | 1,507,159 | +0.62(+1.45%) |
Feb 12, 2019 | 42.99 | 43.00 | 42.34 | 42.56 | 1,497,443 | -0.42(-0.97%) |
Feb 11, 2019 | 43.15 | 43.48 | 42.69 | 42.97 | 1,097,365 | -0.37(-0.86%) |
Feb 08, 2019 | 43.00 | 43.61 | 42.91 | 43.35 | 1,440,681 | +0.53(+1.24%) |
Feb 07, 2019 | 42.40 | 42.89 | 41.96 | 42.82 | 2,291,625 | +0.26(+0.61%) |
Feb 06, 2019 | 44.97 | 45.43 | 41.59 | 42.56 | 2,550,931 | -3.83(-8.25%) |
Feb 05, 2019 | 46.13 | 46.49 | 45.71 | 46.38 | 889,204 | +0.23(+0.49%) |
Feb 04, 2019 | 46.30 | 46.30 | 45.48 | 46.16 | 762,284 | -0.33(-0.70%) |