Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.74 | 48.36 | 47.55 | 48.34 | 2,585,769 | +0.71(+1.49%) |
Apr 29, 2019 | 47.74 | 47.83 | 47.39 | 47.63 | 1,505,090 | -0.16(-0.33%) |
Apr 26, 2019 | 48.07 | 48.48 | 47.70 | 47.79 | 1,639,356 | -0.03(-0.05%) |
Apr 25, 2019 | 47.43 | 48.28 | 47.43 | 47.81 | 1,956,022 | +0.09(+0.19%) |
Apr 24, 2019 | 47.49 | 48.07 | 47.30 | 47.72 | 2,105,711 | +0.44(+0.94%) |
Apr 23, 2019 | 47.30 | 47.65 | 47.14 | 47.28 | 2,762,695 | +0.12(+0.25%) |
Apr 22, 2019 | 47.46 | 47.59 | 47.09 | 47.16 | 2,154,117 | -0.13(-0.28%) |
Apr 18, 2019 | 47.66 | 47.73 | 47.17 | 47.29 | 2,770,458 | -0.20(-0.42%) |
Apr 17, 2019 | 47.69 | 47.95 | 47.19 | 47.49 | 1,432,444 | -0.22(-0.46%) |
Apr 16, 2019 | 48.21 | 48.45 | 47.58 | 47.71 | 1,747,730 | -0.60(-1.25%) |
Apr 15, 2019 | 48.31 | 48.56 | 48.17 | 48.31 | 1,298,296 | +0.06(+0.12%) |
Apr 12, 2019 | 47.82 | 48.33 | 47.48 | 48.25 | 1,416,987 | +0.26(+0.54%) |
Apr 11, 2019 | 47.75 | 48.07 | 47.65 | 47.99 | 1,990,259 | +0.21(+0.44%) |
Apr 10, 2019 | 47.96 | 48.32 | 47.65 | 47.79 | 1,238,710 | -0.10(-0.21%) |
Apr 09, 2019 | 47.69 | 47.94 | 47.51 | 47.89 | 1,551,053 | +0.14(+0.30%) |
Apr 08, 2019 | 47.95 | 48.19 | 47.55 | 47.74 | 1,626,571 | -0.18(-0.37%) |
Apr 05, 2019 | 47.30 | 47.99 | 47.09 | 47.92 | 1,934,213 | +0.63(+1.33%) |
Apr 04, 2019 | 47.97 | 48.04 | 47.23 | 47.29 | 2,263,961 | -0.63(-1.31%) |
Apr 03, 2019 | 48.12 | 48.49 | 47.78 | 47.92 | 1,748,599 | -0.15(-0.31%) |
Apr 02, 2019 | 48.30 | 48.30 | 47.76 | 48.07 | 1,929,305 | +0.06(+0.12%) |
Apr 01, 2019 | 48.47 | 48.66 | 47.93 | 48.01 | 2,117,215 | -0.52(-1.07%) |
Mar 29, 2019 | 48.47 | 48.80 | 48.24 | 48.53 | 2,036,007 | +0.08(+0.17%) |
Mar 28, 2019 | 48.66 | 48.77 | 48.12 | 48.45 | 1,603,667 | -0.17(-0.34%) |
Mar 27, 2019 | 48.93 | 48.98 | 48.50 | 48.61 | 1,435,225 | -0.25(-0.51%) |
Mar 26, 2019 | 48.46 | 48.93 | 48.34 | 48.86 | 1,737,334 | +0.54(+1.12%) |
Mar 25, 2019 | 48.57 | 48.77 | 48.29 | 48.32 | 1,541,764 | -0.17(-0.34%) |
Mar 22, 2019 | 48.86 | 48.86 | 48.12 | 48.49 | 1,955,505 | +0.55(+1.15%) |
Mar 21, 2019 | 47.27 | 47.99 | 46.83 | 47.94 | 1,422,716 | +0.70(+1.49%) |
Mar 20, 2019 | 47.13 | 47.82 | 46.97 | 47.23 | 1,774,474 | +0.06(+0.12%) |
Mar 19, 2019 | 47.43 | 47.54 | 46.87 | 47.18 | 2,367,314 | -0.37(-0.77%) |
Mar 18, 2019 | 48.04 | 48.14 | 47.34 | 47.54 | 2,243,851 | -0.67(-1.39%) |
Mar 15, 2019 | 47.58 | 48.43 | 46.76 | 48.21 | 7,355,394 | +0.46(+0.96%) |
Mar 14, 2019 | 47.55 | 48.24 | 47.47 | 47.75 | 2,741,824 | +0.16(+0.33%) |
Mar 13, 2019 | 47.23 | 47.73 | 47.08 | 47.59 | 1,535,544 | +0.17(+0.35%) |
Mar 12, 2019 | 47.22 | 47.64 | 47.02 | 47.43 | 1,972,598 | +0.32(+0.67%) |
Mar 11, 2019 | 46.69 | 47.15 | 46.61 | 47.11 | 2,252,370 | +0.49(+1.06%) |
Mar 08, 2019 | 46.44 | 46.80 | 46.16 | 46.62 | 3,276,799 | +0.31(+0.67%) |
Mar 07, 2019 | 46.12 | 46.36 | 45.80 | 46.31 | 3,553,132 | +0.46(+1.00%) |
Mar 06, 2019 | 46.19 | 46.25 | 45.75 | 45.85 | 2,405,246 | -0.20(-0.44%) |
Mar 05, 2019 | 46.04 | 46.36 | 45.65 | 46.05 | 1,769,537 | -0.16(-0.34%) |
Mar 04, 2019 | 46.46 | 46.68 | 45.75 | 46.21 | 2,053,490 | +0.20(+0.44%) |
Mar 01, 2019 | 46.86 | 46.89 | 45.74 | 46.01 | 2,331,582 | -0.34(-0.73%) |
Feb 28, 2019 | 46.02 | 46.68 | 46.02 | 46.34 | 2,925,267 | +0.35(+0.76%) |
Feb 27, 2019 | 45.96 | 46.31 | 45.74 | 46.00 | 1,823,115 | -0.25(-0.54%) |
Feb 26, 2019 | 46.23 | 46.43 | 45.95 | 46.24 | 3,014,596 | +0.12(+0.27%) |
Feb 25, 2019 | 45.82 | 46.19 | 45.24 | 46.12 | 3,686,557 | +0.12(+0.27%) |
Feb 22, 2019 | 47.26 | 47.32 | 45.23 | 46.00 | 10,133,720 | -3.63(-7.32%) |
Feb 21, 2019 | 49.04 | 49.68 | 48.90 | 49.63 | 1,519,643 | +0.40(+0.81%) |
Feb 20, 2019 | 49.05 | 49.35 | 48.80 | 49.23 | 1,259,588 | +0.08(+0.17%) |
Feb 19, 2019 | 48.88 | 49.25 | 48.70 | 49.15 | 1,231,195 | +0.43(+0.88%) |
Feb 15, 2019 | 48.81 | 48.90 | 48.51 | 48.71 | 1,732,907 | +0.29(+0.60%) |
Feb 14, 2019 | 48.48 | 48.73 | 48.14 | 48.42 | 1,322,977 | -0.02(-0.05%) |
Feb 13, 2019 | 48.20 | 48.48 | 47.98 | 48.45 | 1,116,673 | +0.12(+0.26%) |
Feb 12, 2019 | 48.76 | 48.86 | 48.12 | 48.32 | 1,965,240 | +0.19(+0.40%) |
Feb 11, 2019 | 47.98 | 48.32 | 47.98 | 48.13 | 1,117,751 | -0.02(-0.05%) |
Feb 08, 2019 | 47.79 | 48.27 | 47.60 | 48.16 | 1,213,783 | +0.38(+0.80%) |
Feb 07, 2019 | 47.51 | 47.94 | 47.45 | 47.78 | 1,989,155 | +0.36(+0.75%) |
Feb 06, 2019 | 47.56 | 47.56 | 47.16 | 47.42 | 1,816,613 | -0.19(-0.40%) |
Feb 05, 2019 | 47.76 | 47.76 | 47.29 | 47.61 | 1,582,561 | +0.02(+0.03%) |
Feb 04, 2019 | 47.23 | 47.60 | 46.73 | 47.60 | 1,583,195 | +0.17(+0.35%) |