Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.24 | 49.69 | 48.12 | 49.51 | 6,992,918 | +1.39(+2.89%) |
Mar 28, 2019 | 47.50 | 48.38 | 47.42 | 48.12 | 7,725,510 | +0.59(+1.24%) |
Mar 27, 2019 | 46.26 | 47.93 | 46.26 | 47.53 | 8,462,771 | +1.03(+2.22%) |
Mar 26, 2019 | 46.59 | 47.19 | 46.33 | 46.50 | 4,006,620 | +0.06(+0.12%) |
Mar 25, 2019 | 46.98 | 47.25 | 46.29 | 46.44 | 4,720,008 | -0.60(-1.28%) |
Mar 22, 2019 | 48.09 | 48.18 | 47.02 | 47.04 | 5,069,174 | -1.35(-2.80%) |
Mar 21, 2019 | 47.40 | 48.67 | 47.40 | 48.39 | 5,844,339 | +0.99(+2.09%) |
Mar 20, 2019 | 48.17 | 48.36 | 47.12 | 47.40 | 6,066,217 | -0.99(-2.05%) |
Mar 19, 2019 | 48.80 | 49.33 | 48.14 | 48.39 | 4,529,031 | -0.32(-0.67%) |
Mar 18, 2019 | 48.97 | 49.15 | 48.64 | 48.72 | 4,421,409 | -0.28(-0.56%) |
Mar 15, 2019 | 48.79 | 49.33 | 48.59 | 48.99 | 7,492,832 | +0.20(+0.41%) |
Mar 14, 2019 | 48.43 | 49.20 | 48.27 | 48.79 | 8,073,077 | +0.52(+1.09%) |
Mar 13, 2019 | 48.54 | 49.39 | 46.33 | 48.27 | 13,150,774 | +0.20(+0.42%) |
Mar 12, 2019 | 49.00 | 49.05 | 47.60 | 48.07 | 9,186,230 | -1.15(-2.34%) |
Mar 11, 2019 | 47.59 | 49.25 | 47.52 | 49.22 | 6,485,587 | -0.15(-0.31%) |
Mar 08, 2019 | 49.61 | 49.61 | 48.95 | 49.38 | 4,873,318 | -0.63(-1.26%) |
Mar 07, 2019 | 50.39 | 50.72 | 49.56 | 50.01 | 5,821,333 | -0.60(-1.19%) |
Mar 06, 2019 | 51.03 | 51.29 | 50.32 | 50.61 | 5,362,882 | -0.31(-0.62%) |
Mar 05, 2019 | 51.50 | 51.88 | 50.85 | 50.92 | 5,461,063 | -0.27(-0.52%) |
Mar 04, 2019 | 51.56 | 51.88 | 50.65 | 51.19 | 4,759,825 | -0.48(-0.94%) |
Mar 01, 2019 | 53.52 | 53.80 | 51.40 | 51.67 | 9,507,851 | -1.62(-3.03%) |
Feb 28, 2019 | 51.25 | 54.16 | 51.05 | 53.29 | 16,067,047 | +2.08(+4.07%) |
Feb 27, 2019 | 50.87 | 51.54 | 50.69 | 51.21 | 5,855,807 | +0.15(+0.30%) |
Feb 26, 2019 | 51.31 | 51.95 | 51.04 | 51.06 | 5,893,056 | -0.26(-0.50%) |
Feb 25, 2019 | 51.26 | 51.54 | 50.97 | 51.31 | 5,942,206 | +0.32(+0.63%) |
Feb 22, 2019 | 51.47 | 51.72 | 50.85 | 50.99 | 4,805,401 | -0.66(-1.27%) |
Feb 21, 2019 | 51.54 | 52.06 | 51.40 | 51.65 | 5,101,045 | -0.10(-0.18%) |
Feb 20, 2019 | 52.34 | 52.67 | 51.52 | 51.74 | 12,451,550 | -3.10(-5.65%) |
Feb 19, 2019 | 54.54 | 55.31 | 53.88 | 54.84 | 5,948,179 | -0.03(-0.05%) |
Feb 15, 2019 | 55.63 | 55.72 | 54.81 | 54.87 | 5,249,598 | -0.29(-0.52%) |
Feb 14, 2019 | 54.78 | 55.62 | 54.35 | 55.15 | 5,272,144 | +0.00(+0.00%) |
Feb 13, 2019 | 55.13 | 55.70 | 54.97 | 55.15 | 4,016,656 | +0.29(+0.52%) |
Feb 12, 2019 | 55.42 | 55.86 | 54.69 | 54.87 | 3,799,221 | -0.55(-1.00%) |
Feb 11, 2019 | 55.22 | 55.57 | 54.77 | 55.42 | 4,174,825 | +0.60(+1.09%) |
Feb 08, 2019 | 54.17 | 54.82 | 54.02 | 54.82 | 3,314,019 | +0.16(+0.30%) |
Feb 07, 2019 | 54.36 | 54.84 | 54.32 | 54.66 | 3,291,127 | -0.12(-0.23%) |
Feb 06, 2019 | 54.73 | 54.89 | 53.86 | 54.78 | 5,579,413 | -0.26(-0.47%) |
Feb 05, 2019 | 55.63 | 55.89 | 54.71 | 55.04 | 5,079,522 | -0.39(-0.70%) |
Feb 04, 2019 | 54.39 | 55.45 | 54.35 | 55.43 | 4,652,766 | +1.10(+2.03%) |
Feb 01, 2019 | 54.19 | 55.15 | 54.12 | 54.33 | 3,796,599 | +0.35(+0.65%) |
Jan 31, 2019 | 54.67 | 54.81 | 53.63 | 53.97 | 4,899,160 | -0.69(-1.27%) |
Jan 30, 2019 | 53.88 | 54.97 | 53.80 | 54.67 | 7,117,849 | +1.07(+1.99%) |
Jan 29, 2019 | 52.92 | 53.77 | 52.66 | 53.60 | 5,501,442 | +0.81(+1.53%) |
Jan 28, 2019 | 52.20 | 53.21 | 52.20 | 52.80 | 5,331,994 | +0.51(+0.98%) |
Jan 25, 2019 | 52.30 | 52.96 | 51.40 | 52.28 | 7,731,169 | +0.73(+1.42%) |
Jan 24, 2019 | 51.11 | 52.18 | 50.13 | 51.55 | 11,568,075 | +3.03(+6.25%) |
Jan 23, 2019 | 48.38 | 48.79 | 47.60 | 48.52 | 4,961,244 | +0.46(+0.95%) |
Jan 22, 2019 | 48.74 | 49.00 | 47.77 | 48.06 | 4,367,686 | -0.98(-2.00%) |
Jan 18, 2019 | 48.41 | 49.05 | 48.12 | 49.04 | 3,403,405 | +0.93(+1.94%) |
Jan 17, 2019 | 47.30 | 48.43 | 47.19 | 48.11 | 3,562,045 | +0.77(+1.63%) |
Jan 16, 2019 | 47.89 | 48.24 | 47.31 | 47.34 | 4,860,672 | +0.16(+0.34%) |
Jan 15, 2019 | 46.61 | 47.57 | 46.46 | 47.18 | 4,635,890 | +0.81(+1.74%) |
Jan 14, 2019 | 45.82 | 46.87 | 45.36 | 46.37 | 4,109,195 | +0.23(+0.49%) |
Jan 11, 2019 | 46.26 | 46.46 | 45.50 | 46.14 | 3,753,063 | -0.45(-0.96%) |
Jan 10, 2019 | 45.16 | 46.62 | 44.60 | 46.59 | 5,697,247 | -0.09(-0.18%) |
Jan 09, 2019 | 45.29 | 46.84 | 45.24 | 46.67 | 3,669,413 | +1.46(+3.24%) |
Jan 08, 2019 | 46.12 | 46.21 | 44.89 | 45.21 | 4,692,926 | -0.31(-0.69%) |
Jan 07, 2019 | 45.49 | 45.89 | 44.86 | 45.52 | 5,462,779 | +0.01(+0.02%) |
Jan 04, 2019 | 43.73 | 45.70 | 43.73 | 45.51 | 5,007,729 | +2.14(+4.93%) |
Jan 03, 2019 | 44.20 | 44.28 | 42.42 | 43.37 | 4,499,741 | -1.45(-3.25%) |