Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.19 | 45.37 | 44.59 | 45.28 | 6,234,457 | +0.86(+1.94%) |
Mar 28, 2019 | 44.21 | 44.63 | 43.61 | 44.42 | 5,954,815 | +0.51(+1.17%) |
Mar 27, 2019 | 44.62 | 44.90 | 43.09 | 43.90 | 8,018,561 | -0.67(-1.50%) |
Mar 26, 2019 | 44.55 | 45.10 | 43.88 | 44.57 | 7,788,846 | +0.98(+2.24%) |
Mar 25, 2019 | 43.57 | 44.17 | 42.97 | 43.59 | 9,094,101 | -0.15(-0.35%) |
Mar 22, 2019 | 45.66 | 45.97 | 43.72 | 43.75 | 10,731,637 | -2.65(-5.72%) |
Mar 21, 2019 | 44.47 | 46.64 | 44.45 | 46.40 | 8,255,146 | +1.48(+3.30%) |
Mar 20, 2019 | 45.24 | 45.88 | 44.35 | 44.92 | 7,739,743 | -0.46(-1.00%) |
Mar 19, 2019 | 45.90 | 46.29 | 44.87 | 45.37 | 5,772,576 | +0.08(+0.17%) |
Mar 18, 2019 | 44.98 | 45.48 | 44.85 | 45.30 | 4,576,193 | +0.44(+0.97%) |
Mar 15, 2019 | 44.49 | 45.27 | 44.40 | 44.86 | 5,689,170 | +0.66(+1.49%) |
Mar 14, 2019 | 44.32 | 44.52 | 43.97 | 44.20 | 4,450,951 | -0.11(-0.24%) |
Mar 13, 2019 | 43.91 | 44.78 | 43.83 | 44.31 | 5,063,102 | +0.86(+1.98%) |
Mar 12, 2019 | 43.23 | 43.71 | 43.16 | 43.45 | 3,840,305 | +0.46(+1.06%) |
Mar 11, 2019 | 41.52 | 43.04 | 41.51 | 42.99 | 3,971,490 | +1.81(+4.40%) |
Mar 08, 2019 | 40.47 | 41.25 | 40.24 | 41.18 | 6,428,510 | -0.28(-0.68%) |
Mar 07, 2019 | 42.27 | 42.33 | 41.02 | 41.46 | 6,440,480 | -1.03(-2.42%) |
Mar 06, 2019 | 43.38 | 43.38 | 42.37 | 42.49 | 4,443,574 | -0.83(-1.92%) |
Mar 05, 2019 | 43.56 | 43.67 | 43.03 | 43.32 | 4,003,044 | -0.15(-0.33%) |
Mar 04, 2019 | 44.54 | 44.66 | 42.30 | 43.47 | 8,112,099 | -0.54(-1.23%) |
Mar 01, 2019 | 44.01 | 44.21 | 43.27 | 44.01 | 4,416,935 | +0.84(+1.95%) |
Feb 28, 2019 | 43.33 | 43.55 | 43.04 | 43.17 | 3,354,110 | -0.28(-0.65%) |
Feb 27, 2019 | 43.16 | 43.64 | 42.66 | 43.45 | 3,646,098 | -0.10(-0.22%) |
Feb 26, 2019 | 43.42 | 43.98 | 43.33 | 43.54 | 3,277,360 | -0.11(-0.24%) |
Feb 25, 2019 | 44.18 | 44.45 | 43.57 | 43.65 | 5,315,928 | +0.16(+0.38%) |
Feb 22, 2019 | 43.00 | 43.55 | 42.86 | 43.49 | 7,073,457 | +0.81(+1.91%) |
Feb 21, 2019 | 42.83 | 42.99 | 42.17 | 42.67 | 4,713,690 | -0.47(-1.10%) |
Feb 20, 2019 | 42.88 | 43.36 | 42.61 | 43.15 | 4,458,293 | +0.25(+0.59%) |
Feb 19, 2019 | 42.28 | 43.22 | 42.26 | 42.90 | 3,888,823 | +0.22(+0.52%) |
Feb 15, 2019 | 42.22 | 42.68 | 42.11 | 42.67 | 5,658,497 | +1.34(+3.23%) |
Feb 14, 2019 | 41.08 | 41.93 | 40.67 | 41.34 | 6,269,064 | -0.28(-0.67%) |
Feb 13, 2019 | 41.66 | 42.07 | 41.45 | 41.62 | 5,381,346 | +0.36(+0.87%) |
Feb 12, 2019 | 40.50 | 41.42 | 40.46 | 41.26 | 4,830,925 | +1.53(+3.85%) |
Feb 11, 2019 | 39.97 | 40.10 | 39.46 | 39.73 | 4,419,420 | +0.09(+0.22%) |
Feb 08, 2019 | 38.89 | 39.69 | 38.49 | 39.64 | 5,082,124 | +0.12(+0.29%) |
Feb 07, 2019 | 39.89 | 40.15 | 38.71 | 39.53 | 7,664,888 | -1.19(-2.93%) |
Feb 06, 2019 | 40.74 | 40.96 | 40.33 | 40.72 | 3,533,631 | -0.16(-0.38%) |
Feb 05, 2019 | 40.60 | 41.02 | 40.33 | 40.87 | 5,493,872 | +0.50(+1.25%) |
Feb 04, 2019 | 39.58 | 40.40 | 39.24 | 40.37 | 4,066,380 | +0.83(+2.11%) |
Feb 01, 2019 | 39.57 | 40.04 | 39.16 | 39.54 | 5,403,513 | +0.03(+0.07%) |
Jan 31, 2019 | 38.46 | 39.71 | 38.34 | 39.51 | 8,481,560 | +1.03(+2.67%) |
Jan 30, 2019 | 37.44 | 38.88 | 37.11 | 38.48 | 7,510,987 | +1.74(+4.74%) |
Jan 29, 2019 | 36.97 | 37.22 | 36.37 | 36.74 | 4,552,488 | -0.19(-0.52%) |
Jan 28, 2019 | 36.77 | 36.93 | 36.08 | 36.93 | 5,767,291 | -0.93(-2.46%) |
Jan 25, 2019 | 37.68 | 38.15 | 37.50 | 37.86 | 6,860,609 | +1.01(+2.73%) |
Jan 24, 2019 | 36.73 | 37.12 | 36.24 | 36.85 | 6,296,498 | +0.10(+0.26%) |
Jan 23, 2019 | 37.09 | 37.38 | 35.66 | 36.76 | 7,723,427 | +0.15(+0.40%) |
Jan 22, 2019 | 37.41 | 37.50 | 35.83 | 36.61 | 7,885,274 | -1.49(-3.91%) |
Jan 18, 2019 | 37.55 | 38.35 | 37.15 | 38.10 | 7,239,212 | +1.39(+3.80%) |
Jan 17, 2019 | 35.48 | 37.10 | 35.47 | 36.71 | 5,571,655 | +0.86(+2.40%) |
Jan 16, 2019 | 35.84 | 36.29 | 35.73 | 35.85 | 5,960,432 | +0.20(+0.57%) |
Jan 15, 2019 | 34.64 | 35.78 | 34.64 | 35.64 | 6,302,991 | +1.19(+3.46%) |
Jan 14, 2019 | 34.25 | 34.83 | 34.05 | 34.45 | 4,102,422 | -0.64(-1.82%) |
Jan 11, 2019 | 34.57 | 35.09 | 34.31 | 35.09 | 5,796,058 | +0.01(+0.03%) |
Jan 10, 2019 | 34.04 | 35.18 | 33.73 | 35.08 | 6,114,646 | +0.39(+1.12%) |
Jan 09, 2019 | 34.55 | 35.09 | 34.03 | 34.69 | 7,535,357 | +0.50(+1.47%) |
Jan 08, 2019 | 34.27 | 34.45 | 33.15 | 34.19 | 7,430,639 | +0.90(+2.71%) |
Jan 07, 2019 | 32.68 | 33.91 | 32.26 | 33.29 | 8,015,159 | +0.78(+2.41%) |
Jan 04, 2019 | 30.79 | 32.79 | 30.64 | 32.51 | 13,641,181 | +2.98(+10.10%) |
Jan 03, 2019 | 31.15 | 31.25 | 29.38 | 29.52 | 10,921,576 | -2.36(-7.41%) |