Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.50 | 43.93 | 43.19 | 43.88 | 3,713,161 | +0.94(+2.19%) |
Mar 28, 2019 | 42.78 | 43.01 | 42.23 | 42.94 | 1,779,604 | +0.19(+0.44%) |
Mar 27, 2019 | 42.92 | 43.32 | 42.67 | 42.75 | 2,903,513 | -0.03(-0.06%) |
Mar 26, 2019 | 42.59 | 43.46 | 42.57 | 42.78 | 2,568,888 | +0.30(+0.71%) |
Mar 25, 2019 | 42.07 | 42.69 | 41.60 | 42.48 | 3,676,151 | +0.25(+0.60%) |
Mar 22, 2019 | 43.29 | 43.49 | 42.14 | 42.23 | 2,712,236 | -1.39(-3.20%) |
Mar 21, 2019 | 42.99 | 43.90 | 42.88 | 43.62 | 3,895,314 | +0.55(+1.27%) |
Mar 20, 2019 | 43.74 | 44.16 | 42.88 | 43.07 | 3,658,520 | -1.32(-2.98%) |
Mar 19, 2019 | 44.52 | 44.70 | 43.82 | 44.40 | 2,758,722 | +0.15(+0.33%) |
Mar 18, 2019 | 44.48 | 44.70 | 43.52 | 44.25 | 2,529,671 | +0.21(+0.47%) |
Mar 15, 2019 | 43.71 | 44.36 | 43.71 | 44.04 | 4,289,285 | +0.69(+1.58%) |
Mar 14, 2019 | 43.14 | 43.53 | 42.48 | 43.36 | 2,479,647 | -0.42(-0.95%) |
Mar 13, 2019 | 42.17 | 44.18 | 41.81 | 43.77 | 4,327,742 | +1.48(+3.49%) |
Mar 12, 2019 | 42.44 | 42.71 | 41.79 | 42.29 | 2,818,607 | -0.04(-0.09%) |
Mar 11, 2019 | 41.66 | 42.81 | 41.60 | 42.33 | 3,456,541 | +1.16(+2.82%) |
Mar 08, 2019 | 40.09 | 41.98 | 39.80 | 41.17 | 3,455,639 | +0.39(+0.95%) |
Mar 07, 2019 | 41.30 | 41.67 | 40.65 | 40.79 | 4,253,694 | -1.25(-2.97%) |
Mar 06, 2019 | 41.57 | 42.47 | 41.24 | 42.04 | 3,729,137 | +0.51(+1.23%) |
Mar 05, 2019 | 39.59 | 41.82 | 39.59 | 41.52 | 5,278,001 | +1.82(+4.57%) |
Mar 04, 2019 | 39.72 | 39.73 | 38.68 | 39.71 | 4,871,777 | +0.29(+0.73%) |
Mar 01, 2019 | 40.80 | 40.93 | 38.51 | 39.42 | 7,098,209 | -1.06(-2.62%) |
Feb 28, 2019 | 40.81 | 40.97 | 40.08 | 40.48 | 4,181,393 | -0.44(-1.06%) |
Feb 27, 2019 | 40.74 | 41.12 | 40.49 | 40.92 | 2,892,417 | +0.14(+0.35%) |
Feb 26, 2019 | 40.16 | 41.06 | 39.94 | 40.77 | 3,772,803 | +0.12(+0.29%) |
Feb 25, 2019 | 41.21 | 41.64 | 40.03 | 40.66 | 7,828,829 | +0.28(+0.69%) |
Feb 22, 2019 | 40.08 | 40.80 | 39.98 | 40.38 | 7,003,919 | +0.68(+1.71%) |
Feb 21, 2019 | 41.58 | 41.71 | 39.23 | 39.70 | 14,825,845 | -2.48(-5.89%) |
Feb 20, 2019 | 42.05 | 43.09 | 41.62 | 42.18 | 6,137,169 | +0.54(+1.29%) |
Feb 19, 2019 | 42.62 | 43.29 | 41.57 | 41.65 | 7,238,056 | +0.37(+0.89%) |
Feb 15, 2019 | 43.84 | 43.84 | 40.99 | 41.28 | 6,099,619 | -2.45(-5.61%) |
Feb 14, 2019 | 43.45 | 43.82 | 43.03 | 43.73 | 1,779,531 | +0.11(+0.25%) |
Feb 13, 2019 | 44.51 | 44.97 | 43.25 | 43.62 | 4,061,032 | -0.70(-1.58%) |
Feb 12, 2019 | 43.85 | 44.55 | 43.63 | 44.32 | 2,589,597 | +0.77(+1.77%) |
Feb 11, 2019 | 43.95 | 44.53 | 43.53 | 43.55 | 2,466,121 | +0.05(+0.11%) |
Feb 08, 2019 | 42.98 | 43.71 | 42.68 | 43.50 | 1,949,760 | +0.39(+0.91%) |
Feb 07, 2019 | 43.89 | 43.98 | 42.68 | 43.11 | 3,926,043 | -0.98(-2.23%) |
Feb 06, 2019 | 45.98 | 46.03 | 44.06 | 44.09 | 3,292,481 | -2.47(-5.30%) |
Feb 05, 2019 | 45.68 | 46.61 | 45.68 | 46.56 | 1,691,621 | +0.93(+2.03%) |
Feb 04, 2019 | 45.30 | 46.22 | 45.30 | 45.63 | 1,729,045 | +0.33(+0.74%) |
Feb 01, 2019 | 45.21 | 46.43 | 44.92 | 45.30 | 3,458,399 | -0.39(-0.85%) |
Jan 31, 2019 | 44.25 | 45.78 | 44.25 | 45.69 | 5,124,611 | +1.61(+3.65%) |
Jan 30, 2019 | 43.84 | 44.26 | 43.02 | 44.08 | 3,758,560 | +0.90(+2.08%) |
Jan 29, 2019 | 43.30 | 43.66 | 42.62 | 43.18 | 2,381,492 | -0.57(-1.31%) |
Jan 28, 2019 | 43.68 | 44.27 | 42.88 | 43.76 | 3,027,268 | -0.24(-0.54%) |
Jan 25, 2019 | 44.60 | 44.64 | 43.76 | 44.00 | 5,420,842 | +0.40(+0.92%) |
Jan 24, 2019 | 44.86 | 45.27 | 43.12 | 43.59 | 5,289,332 | -1.07(-2.40%) |
Jan 23, 2019 | 44.80 | 45.25 | 44.16 | 44.67 | 2,548,049 | +0.22(+0.49%) |
Jan 22, 2019 | 45.18 | 45.28 | 43.97 | 44.45 | 3,536,775 | -1.38(-3.00%) |
Jan 18, 2019 | 46.24 | 46.91 | 45.55 | 45.82 | 4,321,896 | +0.09(+0.20%) |
Jan 17, 2019 | 45.77 | 46.24 | 45.18 | 45.73 | 2,962,621 | -0.37(-0.80%) |
Jan 16, 2019 | 44.98 | 46.27 | 44.98 | 46.10 | 4,930,170 | +1.31(+2.91%) |
Jan 15, 2019 | 44.13 | 44.90 | 43.86 | 44.80 | 3,844,557 | +1.26(+2.89%) |
Jan 14, 2019 | 43.92 | 44.68 | 43.38 | 43.54 | 4,087,924 | -0.61(-1.37%) |
Jan 11, 2019 | 45.96 | 46.14 | 43.80 | 44.15 | 4,579,952 | -2.13(-4.60%) |
Jan 10, 2019 | 46.03 | 46.41 | 45.15 | 46.27 | 4,565,880 | -0.60(-1.27%) |
Jan 09, 2019 | 44.25 | 46.92 | 44.08 | 46.87 | 6,790,918 | +2.91(+6.61%) |
Jan 08, 2019 | 43.66 | 44.17 | 43.10 | 43.96 | 3,424,234 | +0.53(+1.22%) |
Jan 07, 2019 | 42.62 | 43.71 | 41.83 | 43.43 | 3,819,215 | +1.77(+4.24%) |
Jan 04, 2019 | 41.02 | 43.31 | 40.85 | 41.67 | 6,351,058 | +1.60(+4.01%) |
Jan 03, 2019 | 41.08 | 41.45 | 39.69 | 40.06 | 3,553,681 | -1.60(-3.85%) |