Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.03 | 48.65 | 47.91 | 48.42 | 1,775,025 | +0.73(+1.52%) |
Mar 28, 2019 | 47.45 | 47.91 | 47.32 | 47.70 | 1,044,907 | +0.50(+1.06%) |
Mar 27, 2019 | 46.90 | 47.31 | 46.83 | 47.20 | 1,226,862 | +0.38(+0.81%) |
Mar 26, 2019 | 47.12 | 47.36 | 46.74 | 46.82 | 1,276,834 | -0.12(-0.25%) |
Mar 25, 2019 | 47.07 | 47.62 | 46.86 | 46.93 | 1,088,231 | -0.05(-0.12%) |
Mar 22, 2019 | 47.85 | 47.91 | 46.72 | 46.99 | 1,108,950 | -1.01(-2.10%) |
Mar 21, 2019 | 47.13 | 48.44 | 47.13 | 48.00 | 1,207,669 | +0.80(+1.69%) |
Mar 20, 2019 | 47.40 | 47.63 | 46.78 | 47.20 | 1,566,673 | -0.15(-0.31%) |
Mar 19, 2019 | 47.48 | 47.78 | 47.12 | 47.34 | 1,220,972 | +0.03(+0.06%) |
Mar 18, 2019 | 46.71 | 47.40 | 46.62 | 47.31 | 1,317,685 | +0.71(+1.52%) |
Mar 15, 2019 | 46.27 | 46.97 | 46.27 | 46.61 | 3,355,700 | +0.32(+0.69%) |
Mar 14, 2019 | 46.59 | 46.76 | 46.23 | 46.29 | 1,439,349 | -0.40(-0.86%) |
Mar 13, 2019 | 46.97 | 47.02 | 46.61 | 46.69 | 1,257,188 | -0.03(-0.06%) |
Mar 12, 2019 | 46.63 | 46.98 | 46.49 | 46.72 | 957,274 | +0.26(+0.57%) |
Mar 11, 2019 | 46.13 | 46.61 | 45.90 | 46.45 | 1,799,623 | +0.25(+0.55%) |
Mar 08, 2019 | 45.74 | 46.32 | 45.64 | 46.20 | 984,742 | +0.14(+0.30%) |
Mar 07, 2019 | 46.86 | 47.07 | 45.87 | 46.06 | 1,742,447 | -1.04(-2.22%) |
Mar 06, 2019 | 47.26 | 47.57 | 47.07 | 47.11 | 1,420,086 | -0.12(-0.25%) |
Mar 05, 2019 | 47.66 | 47.81 | 47.19 | 47.22 | 1,349,013 | -0.45(-0.95%) |
Mar 04, 2019 | 47.91 | 48.20 | 47.38 | 47.68 | 1,680,103 | -0.07(-0.15%) |
Mar 01, 2019 | 47.72 | 48.22 | 47.44 | 47.75 | 2,190,372 | +0.59(+1.25%) |
Feb 28, 2019 | 47.81 | 47.81 | 47.06 | 47.16 | 1,743,431 | -0.74(-1.54%) |
Feb 27, 2019 | 47.80 | 48.20 | 47.37 | 47.90 | 1,691,779 | -0.04(-0.08%) |
Feb 26, 2019 | 48.32 | 48.42 | 47.67 | 47.93 | 1,792,978 | -0.51(-1.05%) |
Feb 25, 2019 | 48.48 | 49.00 | 48.42 | 48.44 | 2,468,320 | +0.15(+0.30%) |
Feb 22, 2019 | 47.91 | 48.34 | 47.81 | 48.30 | 1,712,811 | +0.52(+1.08%) |
Feb 21, 2019 | 47.59 | 48.01 | 47.33 | 47.78 | 1,567,411 | +0.13(+0.27%) |
Feb 20, 2019 | 47.22 | 47.72 | 47.14 | 47.65 | 1,567,644 | +0.44(+0.92%) |
Feb 19, 2019 | 46.70 | 47.43 | 46.44 | 47.22 | 2,168,043 | +0.32(+0.68%) |
Feb 15, 2019 | 46.67 | 47.23 | 46.53 | 46.90 | 2,430,969 | +0.50(+1.08%) |
Feb 14, 2019 | 46.18 | 46.76 | 46.13 | 46.40 | 1,112,720 | -0.30(-0.64%) |
Feb 13, 2019 | 46.34 | 46.92 | 46.28 | 46.70 | 1,401,264 | +0.48(+1.04%) |
Feb 12, 2019 | 45.43 | 46.27 | 45.29 | 46.22 | 1,525,790 | +1.11(+2.46%) |
Feb 11, 2019 | 44.81 | 45.19 | 44.57 | 45.11 | 837,569 | +0.37(+0.83%) |
Feb 08, 2019 | 44.61 | 44.74 | 43.76 | 44.74 | 1,336,774 | -0.05(-0.10%) |
Feb 07, 2019 | 45.12 | 45.51 | 44.57 | 44.78 | 1,108,631 | -0.40(-0.88%) |
Feb 06, 2019 | 44.99 | 45.58 | 44.88 | 45.18 | 1,874,198 | +0.16(+0.36%) |
Feb 05, 2019 | 44.83 | 45.18 | 44.62 | 45.02 | 2,095,680 | +0.27(+0.61%) |
Feb 04, 2019 | 43.71 | 44.98 | 43.60 | 44.74 | 1,810,385 | +1.00(+2.28%) |
Feb 01, 2019 | 43.59 | 44.07 | 43.26 | 43.75 | 1,789,890 | +0.28(+0.65%) |
Jan 31, 2019 | 43.29 | 43.48 | 43.00 | 43.46 | 2,218,060 | +0.05(+0.13%) |
Jan 30, 2019 | 43.18 | 43.46 | 42.26 | 43.41 | 2,938,978 | +0.15(+0.34%) |
Jan 29, 2019 | 42.71 | 44.02 | 41.59 | 43.26 | 4,774,059 | -0.31(-0.71%) |
Jan 28, 2019 | 42.52 | 43.75 | 42.45 | 43.57 | 2,143,625 | +0.54(+1.26%) |
Jan 25, 2019 | 42.38 | 43.31 | 42.33 | 43.03 | 2,793,088 | +1.08(+2.59%) |
Jan 24, 2019 | 41.91 | 42.35 | 41.70 | 41.94 | 2,058,938 | -0.07(-0.17%) |
Jan 23, 2019 | 42.88 | 42.96 | 41.65 | 42.02 | 2,424,462 | -0.61(-1.44%) |
Jan 22, 2019 | 43.25 | 43.25 | 42.35 | 42.63 | 1,845,926 | -0.77(-1.77%) |
Jan 18, 2019 | 42.37 | 43.51 | 42.13 | 43.40 | 1,846,166 | +1.38(+3.29%) |
Jan 17, 2019 | 41.12 | 42.12 | 41.04 | 42.02 | 1,224,367 | +0.69(+1.66%) |
Jan 16, 2019 | 41.50 | 41.95 | 41.28 | 41.33 | 2,607,350 | -0.26(-0.63%) |
Jan 15, 2019 | 41.87 | 42.22 | 41.03 | 41.59 | 1,143,225 | -0.35(-0.84%) |
Jan 14, 2019 | 41.90 | 42.23 | 41.57 | 41.94 | 1,291,750 | +0.05(+0.13%) |
Jan 11, 2019 | 41.75 | 42.17 | 41.68 | 41.89 | 1,135,421 | -0.19(-0.45%) |
Jan 10, 2019 | 42.08 | 42.14 | 41.56 | 42.08 | 1,530,141 | -0.09(-0.21%) |
Jan 09, 2019 | 41.91 | 42.46 | 41.62 | 42.17 | 3,028,418 | +0.58(+1.39%) |
Jan 08, 2019 | 41.02 | 41.59 | 40.79 | 41.59 | 2,429,121 | +0.99(+2.45%) |
Jan 07, 2019 | 39.88 | 41.00 | 39.40 | 40.60 | 2,222,273 | +0.71(+1.79%) |
Jan 04, 2019 | 38.95 | 39.96 | 38.76 | 39.88 | 3,168,649 | +1.54(+4.01%) |
Jan 03, 2019 | 38.96 | 39.00 | 38.08 | 38.35 | 1,887,386 | -0.95(-2.42%) |