Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.79 | 43.80 | 43.65 | 43.74 | 662,128 | +0.01(+0.02%) |
Mar 28, 2019 | 43.63 | 43.74 | 43.49 | 43.73 | 665,396 | +0.19(+0.44%) |
Mar 27, 2019 | 43.82 | 43.90 | 43.30 | 43.54 | 853,880 | -0.32(-0.73%) |
Mar 26, 2019 | 44.00 | 44.13 | 43.69 | 43.86 | 1,705,855 | +0.73(+1.68%) |
Mar 25, 2019 | 42.92 | 43.15 | 42.76 | 43.13 | 1,603,460 | +0.03(+0.08%) |
Mar 22, 2019 | 43.60 | 43.67 | 43.03 | 43.10 | 1,255,561 | -0.87(-1.98%) |
Mar 21, 2019 | 43.42 | 43.98 | 43.42 | 43.97 | 770,472 | +0.41(+0.93%) |
Mar 20, 2019 | 43.85 | 43.91 | 43.56 | 43.56 | 1,981,123 | -0.33(-0.75%) |
Mar 19, 2019 | 44.00 | 44.07 | 43.80 | 43.89 | 1,067,202 | +0.10(+0.24%) |
Mar 18, 2019 | 43.78 | 43.87 | 43.73 | 43.79 | 619,957 | +0.16(+0.36%) |
Mar 15, 2019 | 43.54 | 43.74 | 43.44 | 43.63 | 734,976 | +0.43(+1.00%) |
Mar 14, 2019 | 43.15 | 43.34 | 43.05 | 43.20 | 1,171,723 | -0.29(-0.68%) |
Mar 13, 2019 | 43.40 | 43.66 | 43.37 | 43.49 | 676,015 | +0.11(+0.26%) |
Mar 12, 2019 | 43.37 | 43.50 | 43.33 | 43.38 | 868,058 | +0.10(+0.24%) |
Mar 11, 2019 | 42.84 | 43.31 | 42.83 | 43.28 | 904,528 | +0.50(+1.17%) |
Mar 08, 2019 | 42.38 | 42.78 | 42.29 | 42.78 | 915,219 | -0.34(-0.78%) |
Mar 07, 2019 | 43.48 | 43.49 | 42.99 | 43.11 | 1,046,975 | -0.73(-1.67%) |
Mar 06, 2019 | 43.96 | 43.97 | 43.77 | 43.85 | 945,578 | -0.26(-0.59%) |
Mar 05, 2019 | 44.14 | 44.30 | 44.04 | 44.11 | 957,850 | +0.03(+0.06%) |
Mar 04, 2019 | 44.32 | 44.36 | 43.91 | 44.08 | 888,533 | -0.22(-0.49%) |
Mar 01, 2019 | 44.22 | 44.33 | 44.04 | 44.30 | 684,157 | +0.33(+0.75%) |
Feb 28, 2019 | 43.97 | 44.11 | 43.93 | 43.97 | 819,327 | -0.24(-0.55%) |
Feb 27, 2019 | 44.16 | 44.37 | 44.05 | 44.21 | 1,015,871 | -0.12(-0.27%) |
Feb 26, 2019 | 44.30 | 44.48 | 44.30 | 44.33 | 783,159 | -0.01(-0.02%) |
Feb 25, 2019 | 44.41 | 44.50 | 44.34 | 44.34 | 924,005 | +0.31(+0.71%) |
Feb 22, 2019 | 44.06 | 44.16 | 43.99 | 44.03 | 976,689 | +0.04(+0.10%) |
Feb 21, 2019 | 44.00 | 44.10 | 43.89 | 43.99 | 787,133 | -0.15(-0.33%) |
Feb 20, 2019 | 44.16 | 44.26 | 44.06 | 44.13 | 1,081,457 | +0.16(+0.37%) |
Feb 19, 2019 | 43.80 | 44.13 | 43.80 | 43.97 | 947,474 | +0.05(+0.12%) |
Feb 15, 2019 | 43.62 | 43.93 | 43.57 | 43.92 | 1,461,387 | +0.58(+1.34%) |
Feb 14, 2019 | 43.35 | 43.50 | 43.23 | 43.34 | 1,844,095 | -0.24(-0.56%) |
Feb 13, 2019 | 43.59 | 43.70 | 43.50 | 43.58 | 1,075,565 | +0.41(+0.94%) |
Feb 12, 2019 | 43.17 | 43.29 | 43.16 | 43.17 | 1,099,631 | +0.82(+1.94%) |
Feb 11, 2019 | 42.34 | 42.38 | 42.22 | 42.35 | 874,167 | +0.29(+0.70%) |
Feb 08, 2019 | 41.82 | 42.07 | 41.74 | 42.06 | 1,301,982 | -0.56(-1.32%) |
Feb 07, 2019 | 42.75 | 42.86 | 42.44 | 42.62 | 1,371,285 | -0.64(-1.48%) |
Feb 06, 2019 | 43.37 | 43.40 | 43.20 | 43.26 | 1,174,291 | -0.38(-0.87%) |
Feb 05, 2019 | 43.65 | 43.71 | 43.54 | 43.64 | 705,319 | +0.12(+0.28%) |
Feb 04, 2019 | 43.38 | 43.53 | 43.33 | 43.52 | 985,547 | +0.38(+0.88%) |
Feb 01, 2019 | 43.04 | 43.28 | 42.99 | 43.14 | 2,038,232 | -0.05(-0.12%) |
Jan 31, 2019 | 42.95 | 43.25 | 42.89 | 43.19 | 3,132,527 | +0.06(+0.14%) |
Jan 30, 2019 | 43.09 | 43.35 | 43.01 | 43.13 | 1,892,755 | +0.30(+0.71%) |
Jan 29, 2019 | 42.97 | 43.11 | 42.81 | 42.83 | 640,038 | -0.09(-0.20%) |
Jan 28, 2019 | 42.77 | 42.93 | 42.67 | 42.92 | 1,190,638 | -0.29(-0.68%) |
Jan 25, 2019 | 43.33 | 43.43 | 43.17 | 43.21 | 1,045,220 | +0.49(+1.15%) |
Jan 24, 2019 | 42.63 | 42.79 | 42.54 | 42.72 | 1,354,164 | +0.35(+0.82%) |
Jan 23, 2019 | 42.73 | 42.80 | 42.12 | 42.37 | 2,289,660 | +0.00(+0.00%) |
Jan 22, 2019 | 42.61 | 42.68 | 42.14 | 42.37 | 2,773,996 | -0.89(-2.06%) |
Jan 18, 2019 | 42.98 | 43.28 | 42.85 | 43.26 | 2,872,302 | +0.89(+2.10%) |
Jan 17, 2019 | 41.87 | 42.57 | 41.87 | 42.37 | 1,933,637 | -0.08(-0.18%) |
Jan 16, 2019 | 42.22 | 42.45 | 42.20 | 42.45 | 1,501,928 | +0.29(+0.70%) |
Jan 15, 2019 | 41.91 | 42.23 | 41.83 | 42.16 | 1,732,156 | +0.86(+2.09%) |
Jan 14, 2019 | 41.19 | 41.56 | 41.11 | 41.29 | 2,617,130 | -0.22(-0.52%) |
Jan 11, 2019 | 41.49 | 41.61 | 41.41 | 41.51 | 1,851,391 | -0.49(-1.17%) |
Jan 10, 2019 | 41.39 | 42.00 | 41.31 | 42.00 | 2,100,784 | +0.54(+1.29%) |
Jan 09, 2019 | 41.66 | 41.76 | 41.34 | 41.46 | 2,178,124 | -0.05(-0.12%) |
Jan 08, 2019 | 41.71 | 41.80 | 41.30 | 41.52 | 2,411,914 | +0.16(+0.38%) |
Jan 07, 2019 | 41.08 | 41.65 | 40.95 | 41.36 | 2,604,102 | +0.36(+0.88%) |
Jan 04, 2019 | 40.14 | 41.14 | 40.06 | 41.00 | 4,298,613 | +1.75(+4.45%) |
Jan 03, 2019 | 39.73 | 39.87 | 39.09 | 39.25 | 3,959,232 | -0.89(-2.22%) |