Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.27 | 49.80 | 49.20 | 49.45 | 1,802,000 | +0.52(+1.06%) |
Mar 28, 2019 | 48.67 | 49.05 | 48.32 | 48.93 | 1,288,374 | +0.33(+0.68%) |
Mar 27, 2019 | 48.91 | 49.28 | 48.40 | 48.60 | 1,578,303 | -0.22(-0.45%) |
Mar 26, 2019 | 48.64 | 49.00 | 48.61 | 48.82 | 1,341,601 | +0.53(+1.10%) |
Mar 25, 2019 | 48.16 | 48.79 | 47.97 | 48.29 | 1,268,631 | +0.04(+0.08%) |
Mar 22, 2019 | 49.51 | 49.58 | 48.01 | 48.25 | 1,308,100 | -1.47(-2.96%) |
Mar 21, 2019 | 49.25 | 49.88 | 49.20 | 49.72 | 1,879,083 | +0.35(+0.71%) |
Mar 20, 2019 | 50.46 | 50.50 | 48.98 | 49.37 | 2,190,531 | -1.20(-2.37%) |
Mar 19, 2019 | 51.20 | 51.46 | 50.43 | 50.57 | 1,608,892 | -0.32(-0.63%) |
Mar 18, 2019 | 50.64 | 50.94 | 50.41 | 50.89 | 1,565,273 | +0.25(+0.49%) |
Mar 15, 2019 | 50.25 | 50.76 | 50.17 | 50.64 | 2,096,700 | +0.53(+1.06%) |
Mar 14, 2019 | 50.30 | 50.33 | 49.91 | 50.11 | 1,663,492 | -0.22(-0.44%) |
Mar 13, 2019 | 50.05 | 50.50 | 49.86 | 50.33 | 1,585,792 | +0.54(+1.08%) |
Mar 12, 2019 | 50.58 | 50.58 | 49.69 | 49.79 | 2,539,623 | -0.78(-1.54%) |
Mar 11, 2019 | 50.55 | 50.68 | 50.20 | 50.57 | 1,479,935 | +0.48(+0.96%) |
Mar 08, 2019 | 49.41 | 50.15 | 49.13 | 50.09 | 1,065,100 | +0.23(+0.46%) |
Mar 07, 2019 | 49.41 | 50.29 | 49.38 | 49.86 | 2,103,800 | +0.56(+1.14%) |
Mar 06, 2019 | 50.49 | 50.49 | 49.30 | 49.30 | 1,908,717 | -1.20(-2.38%) |
Mar 05, 2019 | 50.32 | 50.93 | 49.75 | 50.50 | 2,475,101 | +0.19(+0.38%) |
Mar 04, 2019 | 49.75 | 50.31 | 49.35 | 50.31 | 1,502,670 | +0.64(+1.29%) |
Mar 01, 2019 | 50.19 | 50.63 | 49.51 | 49.67 | 1,887,600 | -0.09(-0.18%) |
Feb 28, 2019 | 49.67 | 50.18 | 49.53 | 49.76 | 1,405,121 | +0.04(+0.08%) |
Feb 27, 2019 | 49.79 | 50.04 | 49.34 | 49.72 | 1,550,957 | -0.27(-0.54%) |
Feb 26, 2019 | 50.36 | 50.45 | 49.83 | 49.99 | 1,786,886 | -0.48(-0.95%) |
Feb 25, 2019 | 51.10 | 51.35 | 50.39 | 50.47 | 1,399,188 | -0.40(-0.79%) |
Feb 22, 2019 | 50.77 | 50.94 | 50.56 | 50.87 | 1,161,800 | +0.30(+0.59%) |
Feb 21, 2019 | 49.94 | 50.57 | 49.91 | 50.57 | 1,607,426 | +0.45(+0.90%) |
Feb 20, 2019 | 50.24 | 50.32 | 49.78 | 50.12 | 1,719,721 | -0.01(-0.02%) |
Feb 19, 2019 | 49.78 | 50.29 | 49.76 | 50.13 | 2,401,076 | +0.09(+0.18%) |
Feb 15, 2019 | 49.87 | 50.20 | 49.64 | 50.04 | 4,899,300 | +0.56(+1.13%) |
Feb 14, 2019 | 49.49 | 50.00 | 49.11 | 49.48 | 2,216,515 | +0.24(+0.49%) |
Feb 13, 2019 | 49.40 | 49.52 | 48.41 | 49.24 | 2,994,296 | +1.41(+2.95%) |
Feb 12, 2019 | 47.14 | 47.92 | 47.14 | 47.83 | 2,176,410 | +1.07(+2.29%) |
Feb 11, 2019 | 46.61 | 47.18 | 46.45 | 46.76 | 1,408,416 | +0.37(+0.80%) |
Feb 08, 2019 | 45.40 | 46.43 | 45.40 | 46.39 | 1,343,500 | +0.23(+0.50%) |
Feb 07, 2019 | 45.96 | 46.52 | 45.81 | 46.16 | 1,030,506 | -0.12(-0.26%) |
Feb 06, 2019 | 46.37 | 46.54 | 46.10 | 46.28 | 1,256,001 | -0.29(-0.62%) |
Feb 05, 2019 | 46.59 | 46.60 | 45.89 | 46.57 | 1,524,771 | +0.03(+0.06%) |
Feb 04, 2019 | 45.90 | 46.55 | 45.58 | 46.54 | 1,625,805 | +0.62(+1.35%) |
Feb 01, 2019 | 45.90 | 45.98 | 45.52 | 45.92 | 1,496,500 | +0.17(+0.37%) |
Jan 31, 2019 | 45.26 | 45.81 | 45.02 | 45.75 | 1,680,763 | +0.45(+0.99%) |
Jan 30, 2019 | 44.88 | 45.41 | 44.26 | 45.30 | 1,148,025 | +0.71(+1.59%) |
Jan 29, 2019 | 44.33 | 44.96 | 44.29 | 44.59 | 1,132,508 | +0.06(+0.13%) |
Jan 28, 2019 | 44.13 | 44.62 | 43.85 | 44.53 | 1,256,477 | -0.12(-0.27%) |
Jan 25, 2019 | 44.27 | 44.90 | 44.20 | 44.65 | 1,599,200 | +0.59(+1.34%) |
Jan 24, 2019 | 43.18 | 44.23 | 43.12 | 44.06 | 1,287,195 | +0.81(+1.87%) |
Jan 23, 2019 | 44.47 | 44.47 | 42.95 | 43.25 | 1,825,790 | -0.73(-1.66%) |
Jan 22, 2019 | 44.40 | 44.51 | 43.55 | 43.98 | 1,475,469 | -0.57(-1.28%) |
Jan 18, 2019 | 44.07 | 44.69 | 43.82 | 44.55 | 1,452,900 | +0.80(+1.83%) |
Jan 17, 2019 | 42.64 | 43.86 | 42.64 | 43.75 | 1,291,399 | +0.77(+1.79%) |
Jan 16, 2019 | 42.79 | 43.17 | 42.79 | 42.98 | 1,444,920 | +0.39(+0.92%) |
Jan 15, 2019 | 42.45 | 42.62 | 41.93 | 42.59 | 1,570,776 | +0.28(+0.66%) |
Jan 14, 2019 | 42.18 | 42.75 | 42.07 | 42.31 | 1,151,390 | -0.22(-0.52%) |
Jan 11, 2019 | 41.78 | 42.54 | 41.66 | 42.53 | 961,100 | +0.44(+1.05%) |
Jan 10, 2019 | 41.49 | 42.12 | 41.20 | 42.09 | 843,586 | +0.48(+1.15%) |
Jan 09, 2019 | 41.52 | 41.87 | 41.17 | 41.61 | 1,226,056 | +0.29(+0.70%) |
Jan 08, 2019 | 40.46 | 41.53 | 40.31 | 41.32 | 1,600,415 | +1.31(+3.27%) |
Jan 07, 2019 | 39.60 | 40.28 | 39.45 | 40.01 | 2,179,908 | +0.56(+1.42%) |
Jan 04, 2019 | 38.39 | 39.68 | 38.32 | 39.45 | 2,058,600 | +1.56(+4.12%) |
Jan 03, 2019 | 39.28 | 39.28 | 37.85 | 37.89 | 3,064,576 | -2.04(-5.11%) |