Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.85 | 48.46 | 47.73 | 48.24 | 1,781,877 | +0.72(+1.52%) |
Mar 28, 2019 | 47.27 | 47.73 | 47.14 | 47.51 | 1,048,941 | +0.50(+1.06%) |
Mar 27, 2019 | 46.72 | 47.13 | 46.65 | 47.02 | 1,231,599 | +0.38(+0.81%) |
Mar 26, 2019 | 46.93 | 47.18 | 46.56 | 46.64 | 1,281,763 | -0.12(-0.25%) |
Mar 25, 2019 | 46.89 | 47.44 | 46.68 | 46.75 | 1,092,432 | -0.05(-0.12%) |
Mar 22, 2019 | 47.67 | 47.72 | 46.54 | 46.81 | 1,113,231 | -1.00(-2.10%) |
Mar 21, 2019 | 46.95 | 48.25 | 46.95 | 47.81 | 1,212,331 | +0.80(+1.69%) |
Mar 20, 2019 | 47.21 | 47.45 | 46.60 | 47.02 | 1,572,721 | -0.14(-0.31%) |
Mar 19, 2019 | 47.30 | 47.60 | 46.93 | 47.16 | 1,225,686 | +0.03(+0.06%) |
Mar 18, 2019 | 46.53 | 47.21 | 46.45 | 47.13 | 1,322,772 | +0.71(+1.52%) |
Mar 15, 2019 | 46.09 | 46.79 | 46.09 | 46.43 | 3,368,655 | +0.32(+0.69%) |
Mar 14, 2019 | 46.41 | 46.58 | 46.05 | 46.11 | 1,444,906 | -0.40(-0.86%) |
Mar 13, 2019 | 46.79 | 46.84 | 46.43 | 46.51 | 1,262,041 | -0.03(-0.06%) |
Mar 12, 2019 | 46.45 | 46.80 | 46.31 | 46.54 | 960,970 | +0.26(+0.57%) |
Mar 11, 2019 | 45.96 | 46.43 | 45.72 | 46.27 | 1,806,570 | +0.25(+0.55%) |
Mar 08, 2019 | 45.57 | 46.14 | 45.47 | 46.02 | 988,544 | +0.14(+0.30%) |
Mar 07, 2019 | 46.68 | 46.89 | 45.69 | 45.88 | 1,749,173 | -1.04(-2.22%) |
Mar 06, 2019 | 47.08 | 47.39 | 46.89 | 46.92 | 1,425,568 | -0.12(-0.25%) |
Mar 05, 2019 | 47.48 | 47.62 | 47.01 | 47.04 | 1,354,221 | -0.45(-0.95%) |
Mar 04, 2019 | 47.73 | 48.01 | 47.20 | 47.49 | 1,686,589 | -0.07(-0.15%) |
Mar 01, 2019 | 47.54 | 48.04 | 47.26 | 47.57 | 2,198,828 | +0.59(+1.25%) |
Feb 28, 2019 | 47.62 | 47.62 | 46.88 | 46.98 | 1,750,162 | -0.73(-1.54%) |
Feb 27, 2019 | 47.61 | 48.02 | 47.19 | 47.71 | 1,698,310 | -0.04(-0.08%) |
Feb 26, 2019 | 48.14 | 48.24 | 47.49 | 47.75 | 1,799,900 | -0.51(-1.05%) |
Feb 25, 2019 | 48.29 | 48.82 | 48.24 | 48.25 | 2,477,849 | +0.14(+0.30%) |
Feb 22, 2019 | 47.72 | 48.16 | 47.63 | 48.11 | 1,719,423 | +0.52(+1.08%) |
Feb 21, 2019 | 47.40 | 47.83 | 47.15 | 47.59 | 1,573,462 | +0.13(+0.27%) |
Feb 20, 2019 | 47.04 | 47.54 | 46.96 | 47.47 | 1,573,696 | +0.43(+0.92%) |
Feb 19, 2019 | 46.52 | 47.25 | 46.26 | 47.03 | 2,176,413 | +0.32(+0.68%) |
Feb 15, 2019 | 46.49 | 47.05 | 46.35 | 46.72 | 2,440,354 | +0.50(+1.08%) |
Feb 14, 2019 | 46.00 | 46.58 | 45.96 | 46.22 | 1,117,016 | -0.30(-0.64%) |
Feb 13, 2019 | 46.16 | 46.73 | 46.10 | 46.52 | 1,406,674 | +0.48(+1.04%) |
Feb 12, 2019 | 45.25 | 46.09 | 45.12 | 46.04 | 1,531,680 | +1.10(+2.46%) |
Feb 11, 2019 | 44.64 | 45.02 | 44.40 | 44.93 | 840,803 | +0.37(+0.83%) |
Feb 08, 2019 | 44.44 | 44.56 | 43.59 | 44.56 | 1,341,935 | -0.05(-0.10%) |
Feb 07, 2019 | 44.94 | 45.33 | 44.40 | 44.61 | 1,112,910 | -0.40(-0.88%) |
Feb 06, 2019 | 44.82 | 45.41 | 44.71 | 45.01 | 1,881,434 | +0.16(+0.36%) |
Feb 05, 2019 | 44.65 | 45.01 | 44.45 | 44.84 | 2,103,771 | +0.27(+0.61%) |
Feb 04, 2019 | 43.54 | 44.81 | 43.43 | 44.57 | 1,817,375 | +1.00(+2.28%) |
Feb 01, 2019 | 43.42 | 43.90 | 43.10 | 43.58 | 1,796,800 | +0.28(+0.65%) |
Jan 31, 2019 | 43.13 | 43.32 | 42.84 | 43.30 | 2,226,623 | +0.05(+0.13%) |
Jan 30, 2019 | 43.02 | 43.29 | 42.09 | 43.24 | 2,950,324 | +0.14(+0.34%) |
Jan 29, 2019 | 42.55 | 43.85 | 41.43 | 43.10 | 4,792,489 | -0.31(-0.71%) |
Jan 28, 2019 | 42.36 | 43.58 | 42.29 | 43.40 | 2,151,900 | +0.54(+1.26%) |
Jan 25, 2019 | 42.22 | 43.14 | 42.17 | 42.86 | 2,803,871 | +1.08(+2.59%) |
Jan 24, 2019 | 41.75 | 42.19 | 41.54 | 41.78 | 2,066,887 | -0.07(-0.17%) |
Jan 23, 2019 | 42.72 | 42.79 | 41.49 | 41.86 | 2,433,822 | -0.61(-1.44%) |
Jan 22, 2019 | 43.08 | 43.08 | 42.19 | 42.47 | 1,853,052 | -0.77(-1.77%) |
Jan 18, 2019 | 42.21 | 43.34 | 41.97 | 43.23 | 1,853,293 | +1.38(+3.29%) |
Jan 17, 2019 | 40.96 | 41.95 | 40.88 | 41.86 | 1,229,093 | +0.68(+1.66%) |
Jan 16, 2019 | 41.34 | 41.79 | 41.13 | 41.17 | 2,617,416 | -0.26(-0.63%) |
Jan 15, 2019 | 41.71 | 42.06 | 40.87 | 41.43 | 1,147,638 | -0.35(-0.84%) |
Jan 14, 2019 | 41.74 | 42.07 | 41.41 | 41.78 | 1,296,737 | +0.05(+0.13%) |
Jan 11, 2019 | 41.59 | 42.01 | 41.52 | 41.73 | 1,139,805 | -0.19(-0.45%) |
Jan 10, 2019 | 41.92 | 41.98 | 41.40 | 41.92 | 1,536,048 | -0.09(-0.21%) |
Jan 09, 2019 | 41.75 | 42.30 | 41.46 | 42.01 | 3,040,110 | +0.58(+1.39%) |
Jan 08, 2019 | 40.86 | 41.43 | 40.63 | 41.43 | 2,438,498 | +0.99(+2.45%) |
Jan 07, 2019 | 39.73 | 40.84 | 39.24 | 40.44 | 2,230,853 | +0.71(+1.79%) |
Jan 04, 2019 | 38.80 | 39.80 | 38.61 | 39.73 | 3,180,882 | +1.53(+4.01%) |
Jan 03, 2019 | 38.81 | 38.85 | 37.94 | 38.20 | 1,894,672 | -0.95(-2.42%) |