Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.02 | 46.69 | 45.49 | 45.75 | 619,934 | -0.11(-0.25%) |
Mar 28, 2019 | 44.86 | 46.78 | 44.24 | 45.86 | 838,516 | +1.46(+3.28%) |
Mar 27, 2019 | 44.27 | 44.50 | 43.68 | 44.41 | 828,316 | +0.08(+0.19%) |
Mar 26, 2019 | 44.70 | 45.07 | 43.71 | 44.32 | 753,605 | -0.40(-0.88%) |
Mar 25, 2019 | 44.93 | 45.49 | 44.53 | 44.72 | 510,236 | -0.41(-0.92%) |
Mar 22, 2019 | 46.83 | 46.99 | 45.11 | 45.13 | 511,171 | -2.01(-4.27%) |
Mar 21, 2019 | 46.63 | 47.89 | 46.63 | 47.14 | 570,589 | +0.43(+0.93%) |
Mar 20, 2019 | 46.77 | 47.30 | 46.34 | 46.71 | 291,009 | -0.08(-0.16%) |
Mar 19, 2019 | 47.54 | 47.98 | 46.70 | 46.78 | 297,046 | -0.49(-1.03%) |
Mar 18, 2019 | 46.74 | 47.37 | 46.58 | 47.27 | 454,445 | +0.55(+1.17%) |
Mar 15, 2019 | 46.41 | 47.03 | 46.10 | 46.73 | 563,905 | +0.47(+1.02%) |
Mar 14, 2019 | 47.09 | 47.09 | 46.17 | 46.26 | 252,800 | -0.84(-1.78%) |
Mar 13, 2019 | 46.89 | 47.28 | 46.72 | 47.09 | 218,885 | +0.50(+1.07%) |
Mar 12, 2019 | 47.06 | 47.28 | 46.45 | 46.60 | 207,558 | -0.40(-0.86%) |
Mar 11, 2019 | 46.22 | 47.00 | 46.22 | 47.00 | 293,474 | +1.01(+2.19%) |
Mar 08, 2019 | 46.14 | 46.23 | 45.32 | 45.99 | 181,908 | -0.30(-0.65%) |
Mar 07, 2019 | 46.64 | 46.69 | 45.93 | 46.30 | 261,307 | -0.47(-1.01%) |
Mar 06, 2019 | 47.61 | 47.74 | 46.62 | 46.77 | 313,569 | -0.83(-1.74%) |
Mar 05, 2019 | 48.35 | 48.35 | 47.52 | 47.59 | 309,442 | -0.86(-1.77%) |
Mar 04, 2019 | 48.11 | 48.88 | 47.75 | 48.45 | 448,357 | +0.43(+0.90%) |
Mar 01, 2019 | 47.82 | 48.29 | 47.64 | 48.02 | 301,195 | +0.54(+1.13%) |
Feb 28, 2019 | 48.05 | 48.27 | 47.46 | 47.48 | 330,102 | -0.60(-1.25%) |
Feb 27, 2019 | 47.48 | 48.26 | 47.36 | 48.08 | 187,943 | +0.34(+0.71%) |
Feb 26, 2019 | 48.16 | 48.60 | 47.72 | 47.74 | 311,841 | -0.40(-0.84%) |
Feb 25, 2019 | 48.24 | 48.36 | 47.86 | 48.15 | 330,877 | +0.24(+0.49%) |
Feb 22, 2019 | 48.16 | 48.35 | 47.69 | 47.91 | 318,950 | +0.11(+0.24%) |
Feb 21, 2019 | 47.72 | 48.09 | 47.49 | 47.80 | 384,165 | +0.05(+0.10%) |
Feb 20, 2019 | 47.05 | 48.24 | 46.99 | 47.75 | 455,006 | +0.61(+1.30%) |
Feb 19, 2019 | 45.88 | 47.42 | 45.88 | 47.14 | 466,731 | +0.96(+2.08%) |
Feb 15, 2019 | 46.10 | 46.38 | 45.73 | 46.18 | 586,657 | +0.59(+1.30%) |
Feb 14, 2019 | 45.78 | 46.08 | 45.37 | 45.59 | 407,205 | -0.44(-0.96%) |
Feb 13, 2019 | 45.78 | 46.33 | 45.71 | 46.03 | 533,627 | +0.38(+0.82%) |
Feb 12, 2019 | 45.15 | 45.84 | 44.94 | 45.66 | 330,314 | +0.92(+2.06%) |
Feb 11, 2019 | 44.27 | 44.88 | 43.93 | 44.73 | 278,504 | +0.54(+1.21%) |
Feb 08, 2019 | 44.25 | 44.68 | 43.67 | 44.20 | 621,422 | -0.29(-0.66%) |
Feb 07, 2019 | 45.55 | 45.71 | 44.42 | 44.49 | 658,766 | -1.44(-3.13%) |
Feb 06, 2019 | 46.58 | 46.80 | 45.80 | 45.93 | 357,817 | -0.74(-1.58%) |
Feb 05, 2019 | 45.20 | 46.72 | 44.71 | 46.67 | 475,701 | +0.61(+1.32%) |
Feb 04, 2019 | 46.88 | 46.97 | 45.50 | 46.06 | 619,060 | -1.11(-2.35%) |
Feb 01, 2019 | 46.45 | 47.71 | 46.11 | 47.16 | 979,252 | +0.85(+1.84%) |
Jan 31, 2019 | 45.63 | 46.79 | 45.33 | 46.31 | 770,982 | +0.23(+0.51%) |
Jan 30, 2019 | 44.85 | 46.24 | 44.76 | 46.08 | 814,222 | +1.54(+3.45%) |
Jan 29, 2019 | 44.12 | 44.89 | 44.06 | 44.54 | 378,295 | +0.80(+1.82%) |
Jan 28, 2019 | 43.09 | 43.79 | 42.87 | 43.74 | 398,042 | +0.14(+0.32%) |
Jan 25, 2019 | 42.70 | 43.73 | 42.66 | 43.60 | 403,240 | +1.36(+3.22%) |
Jan 24, 2019 | 42.12 | 42.80 | 41.99 | 42.24 | 418,253 | -0.11(-0.27%) |
Jan 23, 2019 | 43.45 | 43.69 | 42.22 | 42.35 | 567,066 | -0.95(-2.19%) |
Jan 22, 2019 | 42.17 | 43.54 | 41.87 | 43.30 | 735,624 | +0.61(+1.43%) |
Jan 18, 2019 | 42.66 | 43.60 | 42.19 | 42.69 | 754,115 | +0.25(+0.60%) |
Jan 17, 2019 | 39.36 | 42.95 | 39.31 | 42.44 | 1,846,496 | +1.74(+4.29%) |
Jan 16, 2019 | 40.58 | 41.25 | 40.23 | 40.69 | 671,005 | +0.15(+0.37%) |
Jan 15, 2019 | 40.78 | 41.24 | 40.27 | 40.54 | 597,760 | -0.65(-1.57%) |
Jan 14, 2019 | 41.66 | 42.21 | 41.12 | 41.19 | 621,057 | -0.76(-1.81%) |
Jan 11, 2019 | 41.81 | 42.59 | 41.80 | 41.95 | 466,909 | -0.06(-0.13%) |
Jan 10, 2019 | 41.18 | 42.43 | 40.87 | 42.01 | 504,603 | +0.43(+1.04%) |
Jan 09, 2019 | 41.17 | 41.86 | 40.87 | 41.58 | 598,602 | +0.64(+1.56%) |
Jan 08, 2019 | 40.69 | 41.23 | 40.67 | 40.94 | 598,612 | +0.67(+1.65%) |
Jan 07, 2019 | 40.53 | 40.92 | 39.85 | 40.27 | 895,019 | -0.49(-1.20%) |
Jan 04, 2019 | 39.44 | 41.17 | 39.25 | 40.76 | 675,408 | +1.75(+4.50%) |
Jan 03, 2019 | 40.23 | 40.42 | 38.84 | 39.01 | 350,784 | -1.49(-3.68%) |