Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.12 | 46.23 | 45.72 | 46.03 | 933,244 | +0.24(+0.53%) |
Mar 28, 2019 | 45.37 | 45.97 | 45.36 | 45.79 | 947,986 | +0.57(+1.26%) |
Mar 27, 2019 | 45.53 | 45.75 | 44.99 | 45.22 | 1,178,471 | -0.19(-0.43%) |
Mar 26, 2019 | 45.95 | 45.95 | 45.25 | 45.41 | 840,769 | -0.27(-0.59%) |
Mar 25, 2019 | 45.92 | 46.22 | 45.60 | 45.68 | 1,134,771 | -0.31(-0.67%) |
Mar 22, 2019 | 47.09 | 47.21 | 45.66 | 45.99 | 1,078,999 | -1.21(-2.56%) |
Mar 21, 2019 | 46.60 | 47.36 | 46.60 | 47.20 | 1,476,008 | +0.59(+1.27%) |
Mar 20, 2019 | 46.85 | 47.02 | 45.97 | 46.61 | 2,022,073 | -0.24(-0.52%) |
Mar 19, 2019 | 47.73 | 47.89 | 46.72 | 46.85 | 1,692,728 | -0.78(-1.65%) |
Mar 18, 2019 | 48.51 | 48.81 | 47.50 | 47.63 | 1,349,666 | -0.87(-1.79%) |
Mar 15, 2019 | 49.01 | 49.14 | 48.42 | 48.50 | 1,315,618 | -0.39(-0.79%) |
Mar 14, 2019 | 49.04 | 49.16 | 48.66 | 48.89 | 1,030,634 | -0.11(-0.22%) |
Mar 13, 2019 | 49.20 | 49.62 | 48.58 | 49.00 | 1,409,930 | +0.14(+0.28%) |
Mar 12, 2019 | 49.04 | 49.18 | 48.72 | 48.86 | 727,375 | -0.04(-0.08%) |
Mar 11, 2019 | 47.94 | 48.93 | 47.83 | 48.90 | 832,410 | +1.01(+2.10%) |
Mar 08, 2019 | 48.02 | 48.10 | 47.51 | 47.89 | 730,634 | -0.51(-1.06%) |
Mar 07, 2019 | 48.72 | 48.89 | 48.22 | 48.41 | 725,145 | -0.47(-0.97%) |
Mar 06, 2019 | 49.36 | 49.41 | 48.83 | 48.88 | 500,841 | -0.32(-0.65%) |
Mar 05, 2019 | 48.72 | 49.60 | 48.72 | 49.20 | 704,747 | -0.40(-0.80%) |
Mar 04, 2019 | 50.07 | 50.26 | 49.23 | 49.60 | 704,718 | -0.23(-0.47%) |
Mar 01, 2019 | 50.12 | 50.21 | 49.37 | 49.83 | 657,550 | +0.06(+0.12%) |
Feb 28, 2019 | 49.90 | 50.14 | 49.75 | 49.77 | 800,688 | -0.29(-0.58%) |
Feb 27, 2019 | 50.05 | 50.24 | 49.94 | 50.06 | 753,087 | -0.31(-0.61%) |
Feb 26, 2019 | 50.87 | 50.98 | 50.27 | 50.37 | 798,437 | -0.54(-1.06%) |
Feb 25, 2019 | 51.14 | 51.46 | 50.86 | 50.91 | 1,160,838 | +0.03(+0.06%) |
Feb 22, 2019 | 50.79 | 51.08 | 50.52 | 50.88 | 595,527 | +0.34(+0.67%) |
Feb 21, 2019 | 50.77 | 51.07 | 50.25 | 50.55 | 689,432 | -0.37(-0.72%) |
Feb 20, 2019 | 50.21 | 50.94 | 49.88 | 50.91 | 1,398,388 | +0.73(+1.46%) |
Feb 19, 2019 | 50.54 | 50.78 | 50.07 | 50.18 | 837,365 | -0.36(-0.71%) |
Feb 15, 2019 | 49.97 | 50.69 | 49.66 | 50.54 | 1,312,090 | +0.90(+1.81%) |
Feb 14, 2019 | 50.12 | 50.32 | 49.52 | 49.64 | 1,486,740 | -0.19(-0.39%) |
Feb 13, 2019 | 49.18 | 50.72 | 49.18 | 49.83 | 1,728,270 | +0.81(+1.65%) |
Feb 12, 2019 | 48.21 | 49.14 | 48.02 | 49.02 | 1,474,886 | +1.21(+2.54%) |
Feb 11, 2019 | 48.06 | 48.19 | 47.66 | 47.81 | 775,607 | -0.19(-0.40%) |
Feb 08, 2019 | 47.64 | 48.01 | 47.38 | 48.00 | 1,082,381 | +0.17(+0.36%) |
Feb 07, 2019 | 47.69 | 48.02 | 47.35 | 47.83 | 914,501 | -0.16(-0.34%) |
Feb 06, 2019 | 47.60 | 48.09 | 47.45 | 47.99 | 698,656 | +0.39(+0.81%) |
Feb 05, 2019 | 47.38 | 48.18 | 47.09 | 47.61 | 653,601 | +0.40(+0.84%) |
Feb 04, 2019 | 47.02 | 47.22 | 46.70 | 47.21 | 595,053 | +0.33(+0.70%) |
Feb 01, 2019 | 47.20 | 47.51 | 46.55 | 46.88 | 728,950 | -0.25(-0.53%) |
Jan 31, 2019 | 46.76 | 47.27 | 46.38 | 47.13 | 1,268,358 | +0.35(+0.74%) |
Jan 30, 2019 | 45.62 | 47.04 | 45.14 | 46.79 | 1,590,572 | +1.48(+3.28%) |
Jan 29, 2019 | 45.62 | 45.92 | 45.14 | 45.30 | 1,130,914 | -0.15(-0.34%) |
Jan 28, 2019 | 44.92 | 45.55 | 44.79 | 45.46 | 1,447,682 | +0.22(+0.49%) |
Jan 25, 2019 | 45.34 | 45.75 | 44.93 | 45.23 | 1,188,576 | +1.26(+2.87%) |
Jan 24, 2019 | 43.29 | 44.36 | 43.18 | 43.97 | 780,063 | +0.87(+2.01%) |
Jan 23, 2019 | 43.25 | 43.78 | 43.05 | 43.10 | 809,277 | -0.03(-0.07%) |
Jan 22, 2019 | 43.64 | 43.73 | 42.85 | 43.13 | 763,814 | -0.64(-1.45%) |
Jan 18, 2019 | 43.59 | 43.78 | 43.27 | 43.77 | 944,451 | +0.48(+1.11%) |
Jan 17, 2019 | 42.27 | 43.31 | 42.04 | 43.29 | 1,013,313 | +0.76(+1.79%) |
Jan 16, 2019 | 42.43 | 42.78 | 42.13 | 42.52 | 1,153,394 | +0.09(+0.20%) |
Jan 15, 2019 | 42.99 | 43.35 | 42.42 | 42.44 | 1,019,439 | -0.35(-0.81%) |
Jan 14, 2019 | 42.62 | 43.34 | 42.50 | 42.78 | 616,928 | -0.22(-0.52%) |
Jan 11, 2019 | 42.72 | 43.20 | 42.29 | 43.01 | 824,463 | -0.04(-0.09%) |
Jan 10, 2019 | 42.48 | 43.06 | 41.66 | 43.04 | 640,291 | +0.35(+0.81%) |
Jan 09, 2019 | 42.37 | 42.96 | 42.14 | 42.70 | 999,106 | +0.36(+0.84%) |
Jan 08, 2019 | 41.91 | 42.48 | 41.77 | 42.34 | 1,417,192 | +0.88(+2.12%) |
Jan 07, 2019 | 41.69 | 41.91 | 41.30 | 41.46 | 1,719,137 | -0.37(-0.88%) |
Jan 04, 2019 | 41.02 | 42.05 | 40.69 | 41.83 | 1,864,636 | +1.41(+3.48%) |
Jan 03, 2019 | 40.99 | 41.26 | 40.28 | 40.42 | 906,867 | -1.13(-2.72%) |