Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.22 | 44.36 | 44.16 | 44.30 | 38,966 | +0.21(+0.48%) |
Mar 28, 2019 | 43.92 | 44.12 | 43.76 | 44.09 | 41,989 | +0.31(+0.70%) |
Mar 27, 2019 | 44.09 | 44.12 | 43.72 | 43.78 | 93,705 | -0.46(-1.05%) |
Mar 26, 2019 | 44.24 | 44.41 | 44.20 | 44.25 | 28,510 | -0.18(-0.39%) |
Mar 25, 2019 | 43.95 | 44.42 | 43.95 | 44.42 | 18,393 | +0.43(+0.97%) |
Mar 22, 2019 | 44.75 | 44.75 | 44.00 | 44.00 | 14,747 | -1.25(-2.76%) |
Mar 21, 2019 | 45.10 | 45.32 | 44.97 | 45.25 | 863,455 | -0.01(-0.02%) |
Mar 20, 2019 | 44.91 | 45.55 | 44.76 | 45.26 | 48,321 | +0.23(+0.52%) |
Mar 19, 2019 | 45.11 | 45.29 | 45.02 | 45.02 | 16,609 | -0.08(-0.17%) |
Mar 18, 2019 | 45.06 | 45.16 | 44.97 | 45.10 | 15,506 | +0.33(+0.74%) |
Mar 15, 2019 | 44.50 | 44.84 | 44.50 | 44.76 | 43,762 | +0.52(+1.17%) |
Mar 14, 2019 | 44.36 | 44.36 | 44.16 | 44.25 | 17,064 | -0.19(-0.42%) |
Mar 13, 2019 | 44.51 | 44.58 | 44.36 | 44.43 | 52,985 | +0.03(+0.07%) |
Mar 12, 2019 | 44.48 | 44.51 | 44.29 | 44.40 | 8,008 | +0.21(+0.48%) |
Mar 11, 2019 | 44.12 | 44.27 | 44.11 | 44.19 | 31,415 | +0.86(+1.98%) |
Mar 08, 2019 | 43.46 | 43.56 | 43.33 | 43.33 | 24,112 | -0.58(-1.31%) |
Mar 07, 2019 | 44.43 | 44.43 | 43.81 | 43.91 | 28,201 | -0.69(-1.54%) |
Mar 06, 2019 | 44.88 | 44.88 | 44.59 | 44.59 | 55,930 | -0.21(-0.47%) |
Mar 05, 2019 | 44.71 | 44.87 | 44.55 | 44.81 | 31,693 | +0.30(+0.67%) |
Mar 04, 2019 | 44.52 | 44.59 | 44.12 | 44.51 | 24,214 | +0.21(+0.47%) |
Mar 01, 2019 | 44.59 | 44.59 | 44.28 | 44.30 | 46,904 | +0.18(+0.42%) |
Feb 28, 2019 | 44.37 | 44.38 | 44.06 | 44.11 | 63,347 | -0.57(-1.27%) |
Feb 27, 2019 | 44.70 | 44.95 | 44.54 | 44.68 | 27,074 | -0.46(-1.02%) |
Feb 26, 2019 | 45.04 | 45.18 | 44.94 | 45.14 | 24,076 | -0.12(-0.28%) |
Feb 25, 2019 | 45.31 | 45.43 | 45.13 | 45.26 | 21,876 | +0.56(+1.25%) |
Feb 22, 2019 | 44.70 | 44.87 | 44.66 | 44.71 | 96,688 | +0.49(+1.11%) |
Feb 21, 2019 | 44.11 | 44.23 | 44.06 | 44.21 | 49,643 | -0.05(-0.12%) |
Feb 20, 2019 | 44.27 | 44.52 | 44.26 | 44.26 | 21,717 | +0.16(+0.36%) |
Feb 19, 2019 | 43.68 | 44.21 | 43.68 | 44.11 | 11,829 | +0.45(+1.03%) |
Feb 15, 2019 | 43.76 | 43.80 | 43.59 | 43.66 | 27,950 | -0.12(-0.27%) |
Feb 14, 2019 | 43.53 | 43.91 | 43.48 | 43.77 | 16,824 | +0.23(+0.54%) |
Feb 13, 2019 | 43.91 | 43.91 | 43.49 | 43.54 | 25,659 | -0.24(-0.55%) |
Feb 12, 2019 | 43.81 | 43.88 | 43.66 | 43.78 | 52,815 | +0.42(+0.96%) |
Feb 11, 2019 | 43.49 | 43.53 | 43.36 | 43.36 | 23,285 | -0.25(-0.57%) |
Feb 08, 2019 | 43.65 | 43.65 | 43.29 | 43.61 | 20,513 | -0.07(-0.17%) |
Feb 07, 2019 | 43.80 | 44.05 | 43.45 | 43.69 | 25,714 | -0.45(-1.02%) |
Feb 06, 2019 | 44.62 | 44.62 | 44.11 | 44.14 | 20,377 | -0.47(-1.05%) |
Feb 05, 2019 | 44.20 | 44.74 | 44.20 | 44.61 | 33,749 | +0.42(+0.94%) |
Feb 04, 2019 | 44.02 | 44.26 | 43.90 | 44.19 | 87,058 | +0.09(+0.21%) |
Feb 01, 2019 | 43.90 | 44.10 | 43.90 | 44.10 | 40,307 | -0.13(-0.30%) |
Jan 31, 2019 | 43.91 | 44.28 | 43.91 | 44.23 | 22,261 | +0.39(+0.89%) |
Jan 30, 2019 | 43.48 | 43.85 | 43.22 | 43.84 | 21,705 | +0.80(+1.85%) |
Jan 29, 2019 | 43.00 | 43.15 | 42.97 | 43.04 | 16,084 | +0.11(+0.26%) |
Jan 28, 2019 | 42.87 | 43.00 | 42.73 | 42.93 | 81,553 | -0.42(-0.98%) |
Jan 25, 2019 | 43.31 | 43.46 | 43.05 | 43.36 | 15,355 | +0.51(+1.19%) |
Jan 24, 2019 | 42.76 | 42.86 | 42.66 | 42.84 | 39,668 | +0.50(+1.18%) |
Jan 23, 2019 | 42.35 | 42.42 | 42.18 | 42.35 | 30,917 | +0.36(+0.85%) |
Jan 22, 2019 | 42.16 | 42.16 | 41.77 | 41.99 | 71,185 | -0.62(-1.45%) |
Jan 18, 2019 | 42.39 | 42.66 | 42.39 | 42.61 | 84,092 | +0.28(+0.66%) |
Jan 17, 2019 | 42.01 | 42.47 | 41.99 | 42.32 | 35,979 | +0.09(+0.22%) |
Jan 16, 2019 | 42.11 | 42.38 | 42.11 | 42.23 | 19,996 | +0.48(+1.16%) |
Jan 15, 2019 | 41.77 | 41.92 | 41.66 | 41.75 | 27,352 | +0.30(+0.71%) |
Jan 14, 2019 | 41.23 | 41.62 | 41.23 | 41.45 | 40,821 | -0.23(-0.54%) |
Jan 11, 2019 | 41.38 | 41.78 | 41.38 | 41.68 | 117,082 | -0.08(-0.20%) |
Jan 10, 2019 | 41.47 | 41.87 | 41.44 | 41.76 | 38,706 | +0.29(+0.70%) |
Jan 09, 2019 | 41.30 | 41.58 | 41.30 | 41.47 | 24,143 | +0.62(+1.52%) |
Jan 08, 2019 | 40.92 | 40.92 | 40.56 | 40.85 | 9,401 | +0.19(+0.47%) |
Jan 07, 2019 | 40.64 | 40.92 | 40.50 | 40.66 | 107,796 | +0.10(+0.26%) |
Jan 04, 2019 | 39.84 | 40.64 | 39.83 | 40.55 | 41,626 | +1.17(+2.96%) |
Jan 03, 2019 | 39.36 | 39.49 | 39.19 | 39.39 | 10,621 | -0.63(-1.57%) |