Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.00 | 46.38 | 45.97 | 46.27 | 502,697 | +0.75(+1.64%) |
Mar 28, 2019 | 45.07 | 45.86 | 45.07 | 45.52 | 297,770 | +0.54(+1.19%) |
Mar 27, 2019 | 45.08 | 45.23 | 44.61 | 44.98 | 259,018 | -0.05(-0.10%) |
Mar 26, 2019 | 44.75 | 45.28 | 44.61 | 45.03 | 446,290 | +0.78(+1.75%) |
Mar 25, 2019 | 43.90 | 44.57 | 43.60 | 44.25 | 320,045 | +0.34(+0.78%) |
Mar 22, 2019 | 45.31 | 45.32 | 43.91 | 43.91 | 329,793 | -1.80(-3.94%) |
Mar 21, 2019 | 44.81 | 45.81 | 44.81 | 45.71 | 421,868 | +0.76(+1.69%) |
Mar 20, 2019 | 45.41 | 45.70 | 44.65 | 44.95 | 401,610 | -0.55(-1.22%) |
Mar 19, 2019 | 45.98 | 46.11 | 45.45 | 45.51 | 352,126 | -0.24(-0.53%) |
Mar 18, 2019 | 45.19 | 45.91 | 45.19 | 45.75 | 349,667 | +0.59(+1.31%) |
Mar 15, 2019 | 45.14 | 45.56 | 44.97 | 45.16 | 724,723 | +0.12(+0.27%) |
Mar 14, 2019 | 45.18 | 45.18 | 44.68 | 45.04 | 326,805 | -0.10(-0.23%) |
Mar 13, 2019 | 45.55 | 45.64 | 44.97 | 45.14 | 498,112 | -0.12(-0.27%) |
Mar 12, 2019 | 45.67 | 45.71 | 45.15 | 45.26 | 366,623 | -0.38(-0.83%) |
Mar 11, 2019 | 44.61 | 45.69 | 44.61 | 45.64 | 384,968 | +1.03(+2.30%) |
Mar 08, 2019 | 44.51 | 44.70 | 44.09 | 44.61 | 577,463 | -0.41(-0.90%) |
Mar 07, 2019 | 45.10 | 45.58 | 44.75 | 45.02 | 973,374 | -0.39(-0.85%) |
Mar 06, 2019 | 45.86 | 47.01 | 44.97 | 45.41 | 1,503,211 | -2.41(-5.04%) |
Mar 05, 2019 | 47.61 | 48.42 | 47.53 | 47.82 | 676,320 | +0.25(+0.52%) |
Mar 04, 2019 | 47.73 | 48.11 | 47.39 | 47.57 | 526,597 | -0.15(-0.31%) |
Mar 01, 2019 | 48.16 | 48.37 | 47.59 | 47.72 | 563,938 | +0.04(+0.08%) |
Feb 28, 2019 | 48.23 | 48.49 | 47.65 | 47.68 | 525,211 | -0.59(-1.23%) |
Feb 27, 2019 | 48.11 | 48.30 | 47.63 | 48.27 | 514,241 | +0.26(+0.54%) |
Feb 26, 2019 | 48.08 | 48.32 | 47.96 | 48.01 | 463,469 | -0.23(-0.48%) |
Feb 25, 2019 | 48.52 | 48.68 | 47.88 | 48.24 | 614,022 | +0.03(+0.06%) |
Feb 22, 2019 | 47.91 | 48.31 | 47.79 | 48.22 | 443,728 | +0.43(+0.91%) |
Feb 21, 2019 | 47.50 | 47.93 | 47.38 | 47.78 | 304,487 | +0.14(+0.29%) |
Feb 20, 2019 | 47.05 | 47.83 | 46.88 | 47.64 | 423,750 | +0.67(+1.44%) |
Feb 19, 2019 | 46.39 | 47.30 | 46.39 | 46.97 | 504,653 | +0.37(+0.79%) |
Feb 15, 2019 | 46.04 | 46.84 | 45.98 | 46.60 | 1,264,317 | +0.89(+1.94%) |
Feb 14, 2019 | 45.54 | 45.98 | 45.39 | 45.71 | 632,013 | -0.10(-0.22%) |
Feb 13, 2019 | 45.37 | 46.05 | 45.37 | 45.81 | 442,695 | +0.67(+1.47%) |
Feb 12, 2019 | 44.48 | 45.36 | 44.45 | 45.15 | 409,745 | +1.04(+2.35%) |
Feb 11, 2019 | 44.30 | 44.49 | 43.91 | 44.11 | 503,274 | -0.03(-0.06%) |
Feb 08, 2019 | 43.99 | 44.36 | 43.43 | 44.14 | 634,160 | -0.04(-0.08%) |
Feb 07, 2019 | 43.88 | 44.26 | 43.44 | 44.18 | 536,419 | -0.15(-0.33%) |
Feb 06, 2019 | 44.59 | 45.07 | 44.25 | 44.32 | 374,342 | -0.41(-0.93%) |
Feb 05, 2019 | 44.30 | 44.79 | 44.14 | 44.74 | 486,493 | +0.48(+1.08%) |
Feb 04, 2019 | 43.51 | 44.28 | 43.40 | 44.26 | 306,698 | +0.71(+1.63%) |
Feb 01, 2019 | 43.52 | 44.01 | 43.22 | 43.55 | 519,795 | +0.03(+0.06%) |
Jan 31, 2019 | 43.55 | 44.05 | 42.95 | 43.52 | 1,219,388 | -0.15(-0.34%) |
Jan 30, 2019 | 43.67 | 43.91 | 42.77 | 43.67 | 389,441 | +0.38(+0.87%) |
Jan 29, 2019 | 43.26 | 43.64 | 43.05 | 43.29 | 330,740 | +0.29(+0.66%) |
Jan 28, 2019 | 43.27 | 43.39 | 42.58 | 43.01 | 411,897 | -0.88(-2.01%) |
Jan 25, 2019 | 43.69 | 44.37 | 43.31 | 43.89 | 447,664 | +0.72(+1.66%) |
Jan 24, 2019 | 42.82 | 43.33 | 42.82 | 43.17 | 328,888 | +0.27(+0.62%) |
Jan 23, 2019 | 43.51 | 43.64 | 42.63 | 42.91 | 342,137 | -0.35(-0.81%) |
Jan 22, 2019 | 43.93 | 44.31 | 42.81 | 43.26 | 566,167 | -1.19(-2.67%) |
Jan 18, 2019 | 43.77 | 44.64 | 43.75 | 44.44 | 578,020 | +0.92(+2.12%) |
Jan 17, 2019 | 42.34 | 43.80 | 42.24 | 43.52 | 860,177 | +0.87(+2.03%) |
Jan 16, 2019 | 42.08 | 42.87 | 41.87 | 42.66 | 472,582 | +0.56(+1.33%) |
Jan 15, 2019 | 42.62 | 42.62 | 41.74 | 42.10 | 628,426 | -0.36(-0.85%) |
Jan 14, 2019 | 42.09 | 42.66 | 41.83 | 42.46 | 651,970 | +0.06(+0.15%) |
Jan 11, 2019 | 42.00 | 42.43 | 41.75 | 42.39 | 484,164 | +0.17(+0.41%) |
Jan 10, 2019 | 41.10 | 42.24 | 41.06 | 42.22 | 485,211 | +0.85(+2.05%) |
Jan 09, 2019 | 41.12 | 41.52 | 40.96 | 41.37 | 780,241 | +0.41(+1.01%) |
Jan 08, 2019 | 40.34 | 41.03 | 40.03 | 40.96 | 654,264 | +1.17(+2.94%) |
Jan 07, 2019 | 39.62 | 40.40 | 39.22 | 39.79 | 383,586 | +0.10(+0.26%) |
Jan 04, 2019 | 39.22 | 39.91 | 39.05 | 39.69 | 869,366 | +1.15(+2.99%) |
Jan 03, 2019 | 39.40 | 39.45 | 38.26 | 38.53 | 506,358 | -1.07(-2.70%) |