Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.05 | 46.22 | 45.93 | 46.21 | 1,123,269 | +0.40(+0.87%) |
Mar 28, 2019 | 45.74 | 45.91 | 45.60 | 45.81 | 618,092 | +0.13(+0.29%) |
Mar 27, 2019 | 46.03 | 46.10 | 45.51 | 45.68 | 929,177 | -0.31(-0.67%) |
Mar 26, 2019 | 46.13 | 46.18 | 45.87 | 45.99 | 1,082,504 | +0.05(+0.12%) |
Mar 25, 2019 | 46.02 | 46.05 | 45.68 | 45.93 | 1,753,632 | -0.05(-0.12%) |
Mar 22, 2019 | 46.68 | 46.68 | 45.99 | 45.99 | 988,486 | -0.73(-1.57%) |
Mar 21, 2019 | 46.23 | 46.78 | 46.17 | 46.72 | 516,554 | +0.44(+0.96%) |
Mar 20, 2019 | 46.37 | 46.45 | 46.01 | 46.28 | 790,090 | -0.07(-0.15%) |
Mar 19, 2019 | 46.39 | 46.46 | 46.25 | 46.35 | 575,977 | +0.11(+0.23%) |
Mar 18, 2019 | 46.24 | 46.39 | 46.08 | 46.24 | 482,603 | +0.01(+0.02%) |
Mar 15, 2019 | 46.16 | 46.32 | 46.16 | 46.24 | 910,579 | +0.13(+0.29%) |
Mar 14, 2019 | 46.14 | 46.18 | 46.04 | 46.10 | 727,175 | -0.02(-0.04%) |
Mar 13, 2019 | 46.13 | 46.30 | 46.09 | 46.12 | 599,983 | +0.07(+0.15%) |
Mar 12, 2019 | 46.00 | 46.25 | 45.90 | 46.05 | 2,093,107 | +0.12(+0.27%) |
Mar 11, 2019 | 45.51 | 45.97 | 45.48 | 45.93 | 660,268 | +0.53(+1.17%) |
Mar 08, 2019 | 45.03 | 45.40 | 44.94 | 45.40 | 1,394,193 | -0.01(-0.02%) |
Mar 07, 2019 | 45.70 | 45.70 | 45.32 | 45.40 | 1,720,871 | -0.34(-0.73%) |
Mar 06, 2019 | 46.10 | 46.10 | 45.70 | 45.74 | 629,995 | -0.35(-0.77%) |
Mar 05, 2019 | 46.17 | 46.23 | 45.97 | 46.09 | 1,823,332 | -0.10(-0.21%) |
Mar 04, 2019 | 46.41 | 46.58 | 45.83 | 46.19 | 1,312,384 | -0.20(-0.44%) |
Mar 01, 2019 | 46.35 | 46.49 | 46.18 | 46.39 | 1,063,341 | +0.27(+0.59%) |
Feb 28, 2019 | 46.23 | 46.32 | 46.04 | 46.12 | 528,338 | -0.21(-0.46%) |
Feb 27, 2019 | 46.13 | 46.35 | 46.02 | 46.33 | 583,827 | +0.23(+0.50%) |
Feb 26, 2019 | 46.23 | 46.36 | 46.02 | 46.10 | 921,577 | -0.13(-0.29%) |
Feb 25, 2019 | 46.23 | 46.37 | 46.17 | 46.24 | 1,214,019 | +0.26(+0.58%) |
Feb 22, 2019 | 45.65 | 45.97 | 45.57 | 45.97 | 741,324 | +0.52(+1.15%) |
Feb 21, 2019 | 45.58 | 45.65 | 45.34 | 45.45 | 1,194,150 | -0.13(-0.29%) |
Feb 20, 2019 | 45.65 | 45.76 | 45.49 | 45.58 | 717,418 | -0.04(-0.08%) |
Feb 19, 2019 | 45.49 | 45.69 | 45.46 | 45.62 | 627,287 | +0.07(+0.16%) |
Feb 15, 2019 | 45.57 | 45.57 | 45.40 | 45.55 | 1,101,510 | +0.17(+0.37%) |
Feb 14, 2019 | 45.25 | 45.42 | 45.19 | 45.38 | 2,613,869 | -0.02(-0.04%) |
Feb 13, 2019 | 45.46 | 45.52 | 45.28 | 45.40 | 839,020 | +0.02(+0.04%) |
Feb 12, 2019 | 45.23 | 45.41 | 44.89 | 45.38 | 571,810 | +0.36(+0.80%) |
Feb 11, 2019 | 45.11 | 45.18 | 44.65 | 45.02 | 2,603,189 | +0.08(+0.18%) |
Feb 08, 2019 | 44.58 | 44.95 | 44.58 | 44.94 | 1,819,615 | +0.11(+0.26%) |
Feb 07, 2019 | 45.03 | 45.04 | 44.52 | 44.82 | 1,217,298 | -0.39(-0.86%) |
Feb 06, 2019 | 45.17 | 45.31 | 45.12 | 45.21 | 995,318 | +0.17(+0.37%) |
Feb 05, 2019 | 44.88 | 45.12 | 44.83 | 45.04 | 865,124 | +0.21(+0.47%) |
Feb 04, 2019 | 44.70 | 44.84 | 44.55 | 44.83 | 793,017 | +0.12(+0.28%) |
Feb 01, 2019 | 44.49 | 44.73 | 44.45 | 44.71 | 2,263,051 | +0.16(+0.36%) |
Jan 31, 2019 | 44.20 | 44.56 | 44.14 | 44.55 | 1,724,535 | +0.39(+0.88%) |
Jan 30, 2019 | 43.76 | 44.18 | 43.67 | 44.16 | 2,385,336 | +0.78(+1.79%) |
Jan 29, 2019 | 43.65 | 43.65 | 43.32 | 43.39 | 4,387,079 | -0.19(-0.42%) |
Jan 28, 2019 | 43.46 | 43.60 | 43.32 | 43.57 | 953,077 | -0.21(-0.48%) |
Jan 25, 2019 | 43.68 | 43.83 | 43.54 | 43.78 | 1,050,099 | +0.32(+0.73%) |
Jan 24, 2019 | 43.11 | 43.47 | 43.05 | 43.46 | 1,279,536 | +0.41(+0.96%) |
Jan 23, 2019 | 43.21 | 43.31 | 42.80 | 43.05 | 1,324,248 | +0.01(+0.02%) |
Jan 22, 2019 | 43.33 | 43.51 | 42.87 | 43.04 | 1,020,899 | -0.56(-1.27%) |
Jan 18, 2019 | 43.50 | 43.68 | 43.32 | 43.60 | 1,600,782 | +0.27(+0.63%) |
Jan 17, 2019 | 42.97 | 43.48 | 42.95 | 43.32 | 1,058,072 | +0.32(+0.74%) |
Jan 16, 2019 | 43.16 | 43.19 | 42.97 | 43.01 | 2,021,982 | -0.04(-0.08%) |
Jan 15, 2019 | 42.74 | 43.12 | 42.74 | 43.04 | 939,197 | +0.33(+0.76%) |
Jan 14, 2019 | 42.85 | 42.85 | 42.63 | 42.72 | 1,253,723 | -0.34(-0.80%) |
Jan 11, 2019 | 42.83 | 43.12 | 42.81 | 43.06 | 778,216 | +0.09(+0.21%) |
Jan 10, 2019 | 42.65 | 43.00 | 42.56 | 42.97 | 1,146,354 | +0.19(+0.43%) |
Jan 09, 2019 | 42.57 | 42.91 | 42.57 | 42.79 | 1,618,109 | +0.36(+0.85%) |
Jan 08, 2019 | 42.41 | 42.52 | 41.97 | 42.42 | 1,227,038 | +0.34(+0.82%) |
Jan 07, 2019 | 41.43 | 42.20 | 41.36 | 42.08 | 1,408,179 | +0.58(+1.40%) |
Jan 04, 2019 | 40.96 | 41.58 | 40.91 | 41.50 | 2,545,055 | +1.00(+2.46%) |
Jan 03, 2019 | 40.86 | 40.96 | 40.48 | 40.50 | 1,612,867 | -0.73(-1.77%) |