Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.31 | 43.33 | 42.72 | 42.99 | 1,147,113 | -0.28(-0.64%) |
Mar 28, 2019 | 43.16 | 43.55 | 42.98 | 43.27 | 1,032,809 | -1.83(-4.06%) |
Mar 27, 2019 | 44.85 | 45.23 | 44.73 | 45.10 | 736,729 | -0.27(-0.59%) |
Mar 26, 2019 | 45.13 | 45.43 | 45.03 | 45.37 | 796,317 | +0.58(+1.29%) |
Mar 25, 2019 | 44.73 | 44.86 | 44.60 | 44.79 | 481,656 | -0.02(-0.03%) |
Mar 22, 2019 | 44.79 | 45.06 | 44.79 | 44.81 | 771,625 | +0.05(+0.12%) |
Mar 21, 2019 | 44.93 | 45.10 | 44.41 | 44.76 | 603,852 | -0.25(-0.56%) |
Mar 20, 2019 | 44.86 | 45.33 | 44.79 | 45.01 | 434,890 | +0.05(+0.10%) |
Mar 19, 2019 | 45.41 | 45.43 | 44.82 | 44.96 | 524,408 | -0.17(-0.38%) |
Mar 18, 2019 | 45.03 | 45.14 | 44.89 | 45.13 | 395,997 | +0.26(+0.58%) |
Mar 15, 2019 | 44.65 | 44.95 | 44.59 | 44.87 | 431,336 | +0.32(+0.71%) |
Mar 14, 2019 | 44.62 | 44.73 | 44.46 | 44.56 | 399,084 | -0.08(-0.19%) |
Mar 13, 2019 | 44.57 | 44.66 | 44.43 | 44.64 | 383,569 | +0.22(+0.49%) |
Mar 12, 2019 | 44.34 | 44.60 | 44.33 | 44.43 | 444,679 | +0.27(+0.61%) |
Mar 11, 2019 | 43.96 | 44.29 | 43.96 | 44.16 | 550,607 | +0.10(+0.23%) |
Mar 08, 2019 | 43.92 | 44.06 | 43.83 | 44.06 | 476,794 | +0.38(+0.88%) |
Mar 07, 2019 | 43.56 | 43.89 | 43.42 | 43.67 | 733,207 | +0.69(+1.59%) |
Mar 06, 2019 | 42.94 | 43.14 | 42.82 | 42.99 | 811,419 | -0.21(-0.48%) |
Mar 05, 2019 | 43.00 | 43.23 | 42.98 | 43.19 | 940,006 | -0.16(-0.37%) |
Mar 04, 2019 | 43.22 | 43.37 | 42.99 | 43.35 | 517,380 | -0.13(-0.30%) |
Mar 01, 2019 | 43.33 | 43.53 | 43.25 | 43.49 | 582,908 | -0.02(-0.04%) |
Feb 28, 2019 | 43.34 | 43.70 | 43.29 | 43.50 | 554,103 | -0.19(-0.44%) |
Feb 27, 2019 | 43.86 | 43.89 | 43.66 | 43.69 | 885,090 | -0.13(-0.30%) |
Feb 26, 2019 | 43.59 | 43.91 | 43.41 | 43.82 | 722,677 | +0.66(+1.53%) |
Feb 25, 2019 | 43.20 | 43.24 | 43.00 | 43.16 | 449,428 | -0.12(-0.27%) |
Feb 22, 2019 | 43.01 | 43.41 | 42.92 | 43.28 | 598,104 | +0.21(+0.48%) |
Feb 21, 2019 | 42.50 | 43.10 | 42.46 | 43.07 | 440,442 | +0.31(+0.72%) |
Feb 20, 2019 | 42.45 | 42.84 | 42.42 | 42.76 | 533,516 | +0.32(+0.76%) |
Feb 19, 2019 | 42.28 | 42.51 | 42.15 | 42.44 | 710,560 | +0.62(+1.49%) |
Feb 15, 2019 | 41.59 | 41.85 | 41.56 | 41.81 | 579,271 | -0.04(-0.09%) |
Feb 14, 2019 | 41.92 | 42.10 | 41.78 | 41.85 | 685,349 | -0.03(-0.07%) |
Feb 13, 2019 | 41.88 | 41.97 | 41.78 | 41.88 | 446,392 | -0.08(-0.18%) |
Feb 12, 2019 | 41.99 | 42.11 | 41.75 | 41.96 | 689,877 | -0.02(-0.04%) |
Feb 11, 2019 | 41.88 | 42.05 | 41.82 | 41.98 | 786,338 | -0.20(-0.47%) |
Feb 08, 2019 | 42.00 | 42.21 | 41.94 | 42.18 | 643,692 | -0.18(-0.44%) |
Feb 07, 2019 | 42.40 | 42.42 | 42.21 | 42.36 | 913,477 | +0.25(+0.60%) |
Feb 06, 2019 | 42.06 | 42.31 | 42.02 | 42.11 | 630,511 | -0.20(-0.47%) |
Feb 05, 2019 | 41.92 | 42.36 | 41.90 | 42.31 | 776,223 | +0.26(+0.62%) |
Feb 04, 2019 | 41.65 | 42.09 | 41.55 | 42.05 | 856,503 | -0.13(-0.31%) |
Feb 01, 2019 | 41.80 | 42.22 | 41.80 | 42.18 | 1,026,453 | +0.22(+0.53%) |
Jan 31, 2019 | 41.70 | 42.01 | 41.52 | 41.95 | 740,873 | +0.39(+0.94%) |
Jan 30, 2019 | 41.51 | 41.67 | 41.22 | 41.56 | 771,011 | +0.51(+1.24%) |
Jan 29, 2019 | 40.97 | 41.13 | 40.78 | 41.05 | 995,033 | +0.71(+1.76%) |
Jan 28, 2019 | 39.99 | 40.37 | 39.92 | 40.34 | 835,944 | +0.11(+0.27%) |
Jan 25, 2019 | 40.11 | 40.44 | 40.09 | 40.24 | 749,805 | -0.53(-1.30%) |
Jan 24, 2019 | 40.18 | 40.80 | 40.01 | 40.77 | 830,728 | +0.39(+0.97%) |
Jan 23, 2019 | 40.32 | 40.45 | 40.25 | 40.38 | 745,731 | +0.45(+1.12%) |
Jan 22, 2019 | 39.66 | 39.98 | 39.59 | 39.93 | 1,132,326 | -0.11(-0.27%) |
Jan 18, 2019 | 40.10 | 40.16 | 39.82 | 40.04 | 809,291 | +0.43(+1.09%) |
Jan 17, 2019 | 39.36 | 39.82 | 39.36 | 39.61 | 849,925 | -0.07(-0.17%) |
Jan 16, 2019 | 39.46 | 39.72 | 39.45 | 39.67 | 792,439 | +0.27(+0.68%) |
Jan 15, 2019 | 39.10 | 39.47 | 39.06 | 39.41 | 983,853 | +0.52(+1.33%) |
Jan 14, 2019 | 39.34 | 39.36 | 38.64 | 38.89 | 1,834,167 | -0.77(-1.94%) |
Jan 11, 2019 | 39.61 | 39.82 | 39.40 | 39.66 | 1,080,743 | +0.16(+0.41%) |
Jan 10, 2019 | 39.28 | 39.51 | 39.15 | 39.50 | 883,198 | +0.57(+1.46%) |
Jan 09, 2019 | 38.51 | 38.97 | 38.50 | 38.93 | 1,108,208 | +0.20(+0.52%) |
Jan 08, 2019 | 38.28 | 38.74 | 38.20 | 38.73 | 1,009,075 | +0.41(+1.06%) |
Jan 07, 2019 | 38.21 | 38.44 | 38.11 | 38.32 | 1,065,130 | -0.01(-0.02%) |
Jan 04, 2019 | 37.84 | 38.33 | 37.80 | 38.33 | 870,465 | +0.61(+1.61%) |
Jan 03, 2019 | 37.65 | 37.96 | 37.51 | 37.72 | 1,327,781 | +0.18(+0.49%) |