Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.61 | 48.71 | 48.41 | 48.61 | 561,315 | +0.13(+0.26%) |
Mar 28, 2019 | 48.23 | 48.58 | 48.23 | 48.49 | 1,453,085 | +0.24(+0.51%) |
Mar 27, 2019 | 48.24 | 48.38 | 48.05 | 48.24 | 1,725,201 | -0.02(-0.04%) |
Mar 26, 2019 | 48.25 | 48.39 | 48.10 | 48.26 | 762,234 | +0.13(+0.26%) |
Mar 25, 2019 | 48.11 | 48.14 | 47.86 | 48.13 | 1,850,387 | +0.04(+0.08%) |
Mar 22, 2019 | 48.34 | 48.44 | 48.09 | 48.09 | 875,982 | -0.37(-0.77%) |
Mar 21, 2019 | 48.43 | 48.70 | 48.36 | 48.47 | 2,491,304 | -0.06(-0.12%) |
Mar 20, 2019 | 48.35 | 48.67 | 48.25 | 48.53 | 1,681,222 | +0.01(+0.02%) |
Mar 19, 2019 | 48.39 | 48.55 | 48.24 | 48.52 | 2,654,194 | +0.20(+0.41%) |
Mar 18, 2019 | 48.10 | 48.37 | 48.03 | 48.32 | 1,887,692 | +0.35(+0.73%) |
Mar 15, 2019 | 47.70 | 48.31 | 47.63 | 47.97 | 3,895,195 | +0.23(+0.49%) |
Mar 14, 2019 | 48.03 | 48.26 | 47.65 | 47.73 | 8,292,481 | -0.48(-0.99%) |
Mar 13, 2019 | 45.28 | 48.57 | 44.06 | 48.21 | 14,242,367 | +5.30(+12.34%) |
Mar 12, 2019 | 43.30 | 43.72 | 42.84 | 42.92 | 120,316 | -0.23(-0.54%) |
Mar 11, 2019 | 42.74 | 43.50 | 42.74 | 43.15 | 205,306 | +0.41(+0.96%) |
Mar 08, 2019 | 42.35 | 42.82 | 42.25 | 42.74 | 160,652 | +0.37(+0.88%) |
Mar 07, 2019 | 42.81 | 42.83 | 42.16 | 42.37 | 151,762 | -0.48(-1.12%) |
Mar 06, 2019 | 43.41 | 43.47 | 42.79 | 42.85 | 126,879 | -0.36(-0.84%) |
Mar 05, 2019 | 42.55 | 43.39 | 42.46 | 43.21 | 183,191 | +0.70(+1.64%) |
Mar 04, 2019 | 42.38 | 42.62 | 42.09 | 42.51 | 203,344 | +0.44(+1.05%) |
Mar 01, 2019 | 41.70 | 42.08 | 41.52 | 42.07 | 120,004 | +0.59(+1.42%) |
Feb 28, 2019 | 41.68 | 41.81 | 41.23 | 41.49 | 129,131 | -0.22(-0.52%) |
Feb 27, 2019 | 41.62 | 41.81 | 41.24 | 41.70 | 109,271 | +0.16(+0.38%) |
Feb 26, 2019 | 41.38 | 41.97 | 41.20 | 41.54 | 107,594 | +0.17(+0.40%) |
Feb 25, 2019 | 42.48 | 42.48 | 41.25 | 41.38 | 236,665 | -0.77(-1.84%) |
Feb 22, 2019 | 42.29 | 42.61 | 42.01 | 42.15 | 141,758 | -0.06(-0.14%) |
Feb 21, 2019 | 41.79 | 42.29 | 41.37 | 42.21 | 137,766 | +0.40(+0.96%) |
Feb 20, 2019 | 40.99 | 41.97 | 40.99 | 41.81 | 235,151 | +0.74(+1.81%) |
Feb 19, 2019 | 40.73 | 41.21 | 40.44 | 41.06 | 158,827 | +0.05(+0.12%) |
Feb 15, 2019 | 41.36 | 41.52 | 40.64 | 41.02 | 176,381 | -0.25(-0.62%) |
Feb 14, 2019 | 41.34 | 41.74 | 41.13 | 41.27 | 133,984 | +0.00(+0.00%) |
Feb 13, 2019 | 41.09 | 41.42 | 40.64 | 41.27 | 166,240 | +0.24(+0.59%) |
Feb 12, 2019 | 41.03 | 41.37 | 41.01 | 41.03 | 243,489 | +0.04(+0.09%) |
Feb 11, 2019 | 41.03 | 41.17 | 40.79 | 40.99 | 248,526 | +0.07(+0.16%) |
Feb 08, 2019 | 41.14 | 41.35 | 40.70 | 40.92 | 182,742 | -0.24(-0.58%) |
Feb 07, 2019 | 40.92 | 41.32 | 40.56 | 41.16 | 350,854 | +0.13(+0.33%) |
Feb 06, 2019 | 40.56 | 41.22 | 39.99 | 41.03 | 376,028 | +0.42(+1.04%) |
Feb 05, 2019 | 39.14 | 40.71 | 38.92 | 40.61 | 291,340 | +1.60(+4.09%) |
Feb 04, 2019 | 39.15 | 39.38 | 38.77 | 39.01 | 246,295 | -0.15(-0.39%) |
Feb 01, 2019 | 39.12 | 39.42 | 38.85 | 39.16 | 222,658 | -0.11(-0.27%) |
Jan 31, 2019 | 39.12 | 39.60 | 38.97 | 39.27 | 202,598 | +0.11(+0.27%) |
Jan 30, 2019 | 39.25 | 39.83 | 38.96 | 39.16 | 196,118 | +0.01(+0.02%) |
Jan 29, 2019 | 38.79 | 39.61 | 38.79 | 39.15 | 139,828 | +0.38(+0.97%) |
Jan 28, 2019 | 38.84 | 39.35 | 38.63 | 38.78 | 359,753 | -0.06(-0.15%) |
Jan 25, 2019 | 39.01 | 39.63 | 38.79 | 38.84 | 211,951 | -0.13(-0.32%) |
Jan 24, 2019 | 39.11 | 39.36 | 38.78 | 38.96 | 167,400 | -0.14(-0.37%) |
Jan 23, 2019 | 39.63 | 40.16 | 39.01 | 39.11 | 123,868 | -0.60(-1.50%) |
Jan 22, 2019 | 39.88 | 40.10 | 39.42 | 39.70 | 186,252 | -0.27(-0.67%) |
Jan 18, 2019 | 39.46 | 40.24 | 39.46 | 39.97 | 114,551 | +0.53(+1.34%) |
Jan 17, 2019 | 39.71 | 39.90 | 39.36 | 39.44 | 152,831 | -0.37(-0.92%) |
Jan 16, 2019 | 39.87 | 40.16 | 39.61 | 39.81 | 97,118 | +0.16(+0.41%) |
Jan 15, 2019 | 38.88 | 39.68 | 38.85 | 39.64 | 107,556 | +0.75(+1.93%) |
Jan 14, 2019 | 39.17 | 39.70 | 38.62 | 38.89 | 203,776 | -0.38(-0.98%) |
Jan 11, 2019 | 38.94 | 39.32 | 38.55 | 39.28 | 109,977 | +0.26(+0.67%) |
Jan 10, 2019 | 38.53 | 39.16 | 38.53 | 39.02 | 87,253 | +0.27(+0.70%) |
Jan 09, 2019 | 38.95 | 38.98 | 38.45 | 38.75 | 133,858 | +0.09(+0.22%) |
Jan 08, 2019 | 38.73 | 39.19 | 38.49 | 38.66 | 172,295 | +0.39(+1.03%) |
Jan 07, 2019 | 39.30 | 39.30 | 38.14 | 38.27 | 497,402 | -0.76(-1.95%) |
Jan 04, 2019 | 39.32 | 40.04 | 38.81 | 39.03 | 259,352 | -0.35(-0.88%) |
Jan 03, 2019 | 38.77 | 40.14 | 38.77 | 39.38 | 387,307 | +0.74(+1.92%) |