Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.34 | 42.54 | 41.60 | 41.75 | 391,787 | -0.18(-0.43%) |
Mar 28, 2019 | 41.53 | 42.16 | 41.16 | 41.93 | 406,346 | +0.54(+1.29%) |
Mar 27, 2019 | 41.24 | 41.67 | 40.91 | 41.39 | 477,707 | -0.16(-0.40%) |
Mar 26, 2019 | 40.96 | 41.58 | 40.63 | 41.56 | 732,835 | +1.04(+2.56%) |
Mar 25, 2019 | 40.26 | 41.58 | 39.92 | 40.52 | 599,445 | +0.30(+0.76%) |
Mar 22, 2019 | 42.15 | 42.38 | 40.10 | 40.22 | 1,258,987 | -2.58(-6.03%) |
Mar 21, 2019 | 42.98 | 43.38 | 42.57 | 42.79 | 680,275 | -0.62(-1.42%) |
Mar 20, 2019 | 44.43 | 45.43 | 43.29 | 43.41 | 975,280 | -1.88(-4.15%) |
Mar 19, 2019 | 46.67 | 46.72 | 45.21 | 45.29 | 433,575 | -1.27(-2.73%) |
Mar 18, 2019 | 45.69 | 46.58 | 45.69 | 46.56 | 523,162 | +1.08(+2.37%) |
Mar 15, 2019 | 45.76 | 46.07 | 45.41 | 45.48 | 778,962 | -0.36(-0.79%) |
Mar 14, 2019 | 45.74 | 45.98 | 45.58 | 45.84 | 352,532 | +0.10(+0.22%) |
Mar 13, 2019 | 45.92 | 45.96 | 45.44 | 45.74 | 609,559 | +0.07(+0.16%) |
Mar 12, 2019 | 45.84 | 46.04 | 45.34 | 45.67 | 411,545 | -0.13(-0.29%) |
Mar 11, 2019 | 45.47 | 45.84 | 45.22 | 45.80 | 310,063 | +0.42(+0.93%) |
Mar 08, 2019 | 45.10 | 45.64 | 45.05 | 45.38 | 451,138 | -0.12(-0.25%) |
Mar 07, 2019 | 46.11 | 46.22 | 45.27 | 45.50 | 428,158 | -0.93(-2.01%) |
Mar 06, 2019 | 47.27 | 47.35 | 46.30 | 46.43 | 499,957 | -0.99(-2.09%) |
Mar 05, 2019 | 47.33 | 47.58 | 46.74 | 47.42 | 441,370 | -0.02(-0.05%) |
Mar 04, 2019 | 47.83 | 47.94 | 47.09 | 47.44 | 646,379 | -0.37(-0.78%) |
Mar 01, 2019 | 47.62 | 47.99 | 47.13 | 47.81 | 494,589 | +0.50(+1.06%) |
Feb 28, 2019 | 47.23 | 47.57 | 47.12 | 47.31 | 848,238 | -0.01(-0.02%) |
Feb 27, 2019 | 46.43 | 47.48 | 46.43 | 47.32 | 707,871 | +0.96(+2.08%) |
Feb 26, 2019 | 46.27 | 46.85 | 46.20 | 46.35 | 483,381 | -0.18(-0.39%) |
Feb 25, 2019 | 47.04 | 47.38 | 46.44 | 46.53 | 376,083 | -0.21(-0.46%) |
Feb 22, 2019 | 46.42 | 46.84 | 46.35 | 46.75 | 423,344 | +0.25(+0.53%) |
Feb 21, 2019 | 46.93 | 47.01 | 46.31 | 46.50 | 363,730 | -0.45(-0.97%) |
Feb 20, 2019 | 46.68 | 47.05 | 46.47 | 46.95 | 512,632 | +0.36(+0.78%) |
Feb 19, 2019 | 45.68 | 46.96 | 45.68 | 46.59 | 483,253 | +0.54(+1.18%) |
Feb 15, 2019 | 45.50 | 46.13 | 45.41 | 46.05 | 303,429 | +1.00(+2.21%) |
Feb 14, 2019 | 44.90 | 45.30 | 44.65 | 45.05 | 484,313 | -0.39(-0.85%) |
Feb 13, 2019 | 45.62 | 45.90 | 45.22 | 45.44 | 391,673 | +0.03(+0.07%) |
Feb 12, 2019 | 45.14 | 45.71 | 45.04 | 45.41 | 376,029 | +0.56(+1.25%) |
Feb 11, 2019 | 45.22 | 45.71 | 44.78 | 44.85 | 794,872 | -0.50(-1.11%) |
Feb 08, 2019 | 45.54 | 45.77 | 44.80 | 45.35 | 771,423 | -0.28(-0.61%) |
Feb 07, 2019 | 45.85 | 46.46 | 45.12 | 45.63 | 656,265 | +0.56(+1.24%) |
Feb 06, 2019 | 45.11 | 45.57 | 44.93 | 45.07 | 403,773 | -0.31(-0.69%) |
Feb 05, 2019 | 45.45 | 45.53 | 44.87 | 45.38 | 572,929 | -0.02(-0.05%) |
Feb 04, 2019 | 44.95 | 45.42 | 44.61 | 45.41 | 466,930 | +0.52(+1.17%) |
Feb 01, 2019 | 44.27 | 45.18 | 44.17 | 44.88 | 776,917 | +0.75(+1.71%) |
Jan 31, 2019 | 44.82 | 44.96 | 43.26 | 44.13 | 1,125,506 | -0.96(-2.13%) |
Jan 30, 2019 | 46.48 | 46.63 | 45.03 | 45.09 | 893,189 | -1.14(-2.46%) |
Jan 29, 2019 | 46.91 | 47.15 | 46.22 | 46.22 | 561,471 | -0.59(-1.26%) |
Jan 28, 2019 | 46.28 | 47.17 | 46.21 | 46.81 | 712,705 | -0.06(-0.12%) |
Jan 25, 2019 | 46.63 | 47.17 | 45.87 | 46.87 | 890,103 | +0.80(+1.74%) |
Jan 24, 2019 | 46.56 | 47.13 | 45.39 | 46.07 | 1,208,850 | +1.65(+3.71%) |
Jan 23, 2019 | 44.49 | 44.92 | 43.95 | 44.42 | 1,346,822 | -0.02(-0.04%) |
Jan 22, 2019 | 44.64 | 45.20 | 44.01 | 44.44 | 1,035,325 | -0.38(-0.86%) |
Jan 18, 2019 | 43.88 | 45.04 | 43.51 | 44.82 | 1,103,655 | +1.21(+2.78%) |
Jan 17, 2019 | 43.16 | 43.83 | 42.79 | 43.61 | 877,818 | +0.18(+0.41%) |
Jan 16, 2019 | 42.74 | 43.46 | 42.31 | 43.43 | 829,741 | +1.06(+2.49%) |
Jan 15, 2019 | 41.91 | 42.42 | 41.31 | 42.38 | 685,972 | +0.39(+0.94%) |
Jan 14, 2019 | 41.49 | 42.27 | 41.23 | 41.98 | 366,827 | +0.21(+0.51%) |
Jan 11, 2019 | 41.29 | 41.97 | 41.12 | 41.77 | 410,131 | +0.25(+0.61%) |
Jan 10, 2019 | 41.29 | 41.72 | 40.90 | 41.52 | 468,046 | +0.04(+0.10%) |
Jan 09, 2019 | 41.02 | 41.76 | 40.88 | 41.47 | 1,082,531 | +0.71(+1.75%) |
Jan 08, 2019 | 41.22 | 41.22 | 39.67 | 40.76 | 1,324,594 | -0.34(-0.84%) |
Jan 07, 2019 | 41.60 | 42.19 | 41.05 | 41.11 | 872,348 | -0.64(-1.53%) |
Jan 04, 2019 | 41.29 | 42.11 | 40.88 | 41.74 | 713,792 | +1.23(+3.03%) |
Jan 03, 2019 | 40.69 | 41.52 | 40.28 | 40.52 | 725,938 | -0.57(-1.40%) |