Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.72 | 47.85 | 47.58 | 47.80 | 423,517 | +0.18(+0.38%) |
Mar 28, 2019 | 47.46 | 47.63 | 47.42 | 47.62 | 50,632 | +0.20(+0.42%) |
Mar 27, 2019 | 47.65 | 47.68 | 47.28 | 47.42 | 50,584 | -0.26(-0.54%) |
Mar 26, 2019 | 47.76 | 47.84 | 47.57 | 47.68 | 35,720 | +0.46(+0.98%) |
Mar 25, 2019 | 46.98 | 47.21 | 46.90 | 47.21 | 47,336 | +0.04(+0.09%) |
Mar 22, 2019 | 47.52 | 47.56 | 47.14 | 47.17 | 61,566 | -0.57(-1.19%) |
Mar 21, 2019 | 47.50 | 47.75 | 47.45 | 47.74 | 43,048 | +0.25(+0.52%) |
Mar 20, 2019 | 47.34 | 47.70 | 47.19 | 47.49 | 57,867 | -0.03(-0.07%) |
Mar 19, 2019 | 47.59 | 47.68 | 47.43 | 47.52 | 35,428 | +0.04(+0.09%) |
Mar 18, 2019 | 47.35 | 47.52 | 47.35 | 47.48 | 57,936 | +0.18(+0.38%) |
Mar 15, 2019 | 47.11 | 47.38 | 47.11 | 47.30 | 41,897 | +0.43(+0.92%) |
Mar 14, 2019 | 46.82 | 46.96 | 46.76 | 46.87 | 336,550 | -0.38(-0.80%) |
Mar 13, 2019 | 47.03 | 47.37 | 47.03 | 47.25 | 31,267 | +0.15(+0.33%) |
Mar 12, 2019 | 47.12 | 47.25 | 47.09 | 47.09 | 24,512 | +0.00(+0.00%) |
Mar 11, 2019 | 46.66 | 47.09 | 46.66 | 47.09 | 30,581 | +0.56(+1.20%) |
Mar 08, 2019 | 46.29 | 46.54 | 46.29 | 46.54 | 88,800 | -0.15(-0.31%) |
Mar 07, 2019 | 47.06 | 47.06 | 46.66 | 46.68 | 35,814 | -0.54(-1.14%) |
Mar 06, 2019 | 47.38 | 47.38 | 47.19 | 47.22 | 34,529 | -0.17(-0.37%) |
Mar 05, 2019 | 47.28 | 47.50 | 47.25 | 47.40 | 126,088 | +0.09(+0.20%) |
Mar 04, 2019 | 47.50 | 47.54 | 47.15 | 47.30 | 88,600 | -0.11(-0.24%) |
Mar 01, 2019 | 47.36 | 47.48 | 47.22 | 47.41 | 35,729 | +0.18(+0.38%) |
Feb 28, 2019 | 47.35 | 47.40 | 47.23 | 47.23 | 40,424 | -0.34(-0.70%) |
Feb 27, 2019 | 47.65 | 47.69 | 47.52 | 47.57 | 39,235 | -0.29(-0.61%) |
Feb 26, 2019 | 47.65 | 47.97 | 47.65 | 47.86 | 78,144 | +0.15(+0.32%) |
Feb 25, 2019 | 47.84 | 47.96 | 47.70 | 47.70 | 53,455 | +0.21(+0.45%) |
Feb 22, 2019 | 47.42 | 47.60 | 47.42 | 47.49 | 24,207 | +0.20(+0.42%) |
Feb 21, 2019 | 47.31 | 47.35 | 47.16 | 47.29 | 45,437 | -0.09(-0.18%) |
Feb 20, 2019 | 47.41 | 47.58 | 47.36 | 47.38 | 46,322 | +0.05(+0.11%) |
Feb 19, 2019 | 47.09 | 47.44 | 47.09 | 47.33 | 66,502 | +0.16(+0.35%) |
Feb 15, 2019 | 46.86 | 47.17 | 46.86 | 47.16 | 62,846 | +0.56(+1.20%) |
Feb 14, 2019 | 46.57 | 46.76 | 46.49 | 46.60 | 36,680 | -0.07(-0.15%) |
Feb 13, 2019 | 46.77 | 46.93 | 46.63 | 46.67 | 78,573 | +0.12(+0.26%) |
Feb 12, 2019 | 46.48 | 46.64 | 46.45 | 46.55 | 360,564 | +0.70(+1.52%) |
Feb 11, 2019 | 45.93 | 46.07 | 45.71 | 45.86 | 452,974 | -0.10(-0.22%) |
Feb 08, 2019 | 45.70 | 45.96 | 45.63 | 45.96 | 99,740 | -0.19(-0.41%) |
Feb 07, 2019 | 46.34 | 46.37 | 46.02 | 46.15 | 90,124 | -0.44(-0.94%) |
Feb 06, 2019 | 46.85 | 46.85 | 46.57 | 46.59 | 81,390 | -0.42(-0.90%) |
Feb 05, 2019 | 46.99 | 47.09 | 46.97 | 47.01 | 134,812 | +0.29(+0.63%) |
Feb 04, 2019 | 46.50 | 46.78 | 46.50 | 46.72 | 100,273 | +0.21(+0.46%) |
Feb 01, 2019 | 46.53 | 46.60 | 46.42 | 46.50 | 114,637 | -0.21(-0.46%) |
Jan 31, 2019 | 46.62 | 46.79 | 46.59 | 46.72 | 194,129 | +0.06(+0.13%) |
Jan 30, 2019 | 46.24 | 46.85 | 46.15 | 46.66 | 139,119 | +0.53(+1.15%) |
Jan 29, 2019 | 46.23 | 46.28 | 46.08 | 46.12 | 68,512 | +0.11(+0.24%) |
Jan 28, 2019 | 45.99 | 46.04 | 45.87 | 46.01 | 90,179 | -0.33(-0.70%) |
Jan 25, 2019 | 46.30 | 46.41 | 46.26 | 46.34 | 41,315 | +0.54(+1.18%) |
Jan 24, 2019 | 45.72 | 45.84 | 45.63 | 45.80 | 78,812 | +0.27(+0.60%) |
Jan 23, 2019 | 45.86 | 45.86 | 45.38 | 45.52 | 33,456 | -0.06(-0.13%) |
Jan 22, 2019 | 45.95 | 45.95 | 45.38 | 45.58 | 58,537 | -0.79(-1.70%) |
Jan 18, 2019 | 46.28 | 46.45 | 46.22 | 46.37 | 99,507 | +0.49(+1.07%) |
Jan 17, 2019 | 45.48 | 46.02 | 45.48 | 45.88 | 51,285 | +0.06(+0.13%) |
Jan 16, 2019 | 45.72 | 45.94 | 45.72 | 45.82 | 68,325 | +0.10(+0.23%) |
Jan 15, 2019 | 45.59 | 45.79 | 45.49 | 45.72 | 116,540 | +0.46(+1.01%) |
Jan 14, 2019 | 45.09 | 45.37 | 45.09 | 45.26 | 69,296 | -0.15(-0.34%) |
Jan 11, 2019 | 45.32 | 45.47 | 45.24 | 45.42 | 339,722 | -0.35(-0.77%) |
Jan 10, 2019 | 45.41 | 45.81 | 45.39 | 45.77 | 218,160 | +0.18(+0.40%) |
Jan 09, 2019 | 45.28 | 45.64 | 45.28 | 45.59 | 190,943 | +0.43(+0.95%) |
Jan 08, 2019 | 45.25 | 45.26 | 44.96 | 45.16 | 140,505 | +0.36(+0.81%) |
Jan 07, 2019 | 44.80 | 45.20 | 44.72 | 44.80 | 513,756 | +0.00(+0.00%) |
Jan 04, 2019 | 43.94 | 44.90 | 43.94 | 44.80 | 178,648 | +1.41(+3.25%) |
Jan 03, 2019 | 43.61 | 43.69 | 43.19 | 43.39 | 249,187 | -0.33(-0.75%) |