Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.26 | 46.38 | 46.06 | 46.37 | 392,965 | +0.44(+0.95%) |
Mar 28, 2019 | 45.93 | 46.10 | 45.63 | 45.93 | 272,539 | +0.08(+0.17%) |
Mar 27, 2019 | 46.29 | 46.29 | 45.47 | 45.85 | 484,375 | -0.36(-0.77%) |
Mar 26, 2019 | 46.45 | 46.72 | 45.93 | 46.21 | 371,755 | +0.14(+0.30%) |
Mar 25, 2019 | 46.10 | 46.21 | 45.75 | 46.07 | 1,073,198 | -0.19(-0.41%) |
Mar 22, 2019 | 47.16 | 47.37 | 46.23 | 46.26 | 598,491 | -1.15(-2.43%) |
Mar 21, 2019 | 46.36 | 47.46 | 46.36 | 47.41 | 871,668 | +1.04(+2.25%) |
Mar 20, 2019 | 46.22 | 46.70 | 46.00 | 46.37 | 458,417 | +0.10(+0.21%) |
Mar 19, 2019 | 46.27 | 46.43 | 46.09 | 46.28 | 435,039 | +0.19(+0.42%) |
Mar 18, 2019 | 45.97 | 46.25 | 45.81 | 46.08 | 1,336,932 | +0.08(+0.18%) |
Mar 15, 2019 | 45.73 | 46.20 | 45.73 | 46.00 | 574,637 | +0.34(+0.75%) |
Mar 14, 2019 | 45.69 | 45.81 | 45.61 | 45.65 | 229,113 | -0.04(-0.08%) |
Mar 13, 2019 | 45.64 | 45.95 | 45.61 | 45.69 | 437,844 | +0.26(+0.57%) |
Mar 12, 2019 | 45.25 | 45.59 | 45.16 | 45.43 | 294,926 | +0.30(+0.67%) |
Mar 11, 2019 | 44.38 | 45.17 | 44.38 | 45.13 | 436,938 | +0.97(+2.20%) |
Mar 08, 2019 | 43.54 | 44.16 | 43.41 | 44.16 | 647,548 | +0.02(+0.04%) |
Mar 07, 2019 | 44.45 | 44.45 | 43.99 | 44.14 | 583,353 | -0.46(-1.03%) |
Mar 06, 2019 | 44.83 | 44.87 | 44.54 | 44.60 | 199,804 | -0.22(-0.50%) |
Mar 05, 2019 | 44.81 | 44.95 | 44.54 | 44.82 | 319,848 | +0.01(+0.03%) |
Mar 04, 2019 | 45.10 | 45.20 | 44.27 | 44.81 | 1,499,222 | -0.06(-0.13%) |
Mar 01, 2019 | 44.90 | 44.94 | 44.50 | 44.87 | 590,702 | +0.32(+0.71%) |
Feb 28, 2019 | 44.55 | 44.72 | 44.44 | 44.55 | 266,178 | -0.17(-0.37%) |
Feb 27, 2019 | 44.57 | 44.76 | 44.25 | 44.72 | 296,937 | -0.03(-0.07%) |
Feb 26, 2019 | 44.55 | 44.89 | 44.55 | 44.75 | 269,548 | +0.05(+0.11%) |
Feb 25, 2019 | 44.81 | 45.00 | 44.68 | 44.70 | 390,790 | +0.26(+0.60%) |
Feb 22, 2019 | 44.08 | 44.45 | 44.08 | 44.44 | 288,760 | +0.56(+1.28%) |
Feb 21, 2019 | 43.88 | 44.06 | 43.65 | 43.88 | 827,210 | -0.10(-0.23%) |
Feb 20, 2019 | 44.02 | 44.21 | 43.76 | 43.98 | 339,691 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 44.12 | 43.79 | 43.99 | 715,944 | +0.08(+0.19%) |
Feb 15, 2019 | 44.09 | 44.10 | 43.72 | 43.90 | 493,075 | +0.16(+0.36%) |
Feb 14, 2019 | 43.51 | 43.87 | 43.48 | 43.75 | 405,216 | +0.10(+0.23%) |
Feb 13, 2019 | 43.82 | 43.97 | 43.61 | 43.65 | 1,785,668 | -0.01(-0.03%) |
Feb 12, 2019 | 43.36 | 43.72 | 43.36 | 43.66 | 1,016,004 | +0.60(+1.40%) |
Feb 11, 2019 | 43.20 | 43.34 | 42.98 | 43.06 | 415,761 | -0.02(-0.06%) |
Feb 08, 2019 | 42.44 | 43.08 | 42.43 | 43.08 | 498,431 | +0.22(+0.51%) |
Feb 07, 2019 | 43.09 | 43.21 | 42.56 | 42.86 | 697,420 | -0.66(-1.52%) |
Feb 06, 2019 | 43.60 | 43.74 | 43.35 | 43.52 | 632,200 | -0.01(-0.03%) |
Feb 05, 2019 | 43.20 | 43.56 | 43.20 | 43.54 | 579,115 | +0.39(+0.91%) |
Feb 04, 2019 | 42.42 | 43.15 | 42.39 | 43.15 | 776,679 | +0.76(+1.79%) |
Feb 01, 2019 | 42.27 | 42.66 | 42.26 | 42.39 | 538,387 | +0.12(+0.29%) |
Jan 31, 2019 | 41.95 | 42.53 | 41.92 | 42.26 | 1,029,128 | +0.53(+1.28%) |
Jan 30, 2019 | 41.09 | 41.84 | 40.95 | 41.73 | 639,223 | +1.24(+3.05%) |
Jan 29, 2019 | 41.02 | 41.02 | 40.42 | 40.49 | 215,503 | -0.50(-1.22%) |
Jan 28, 2019 | 40.95 | 41.01 | 40.70 | 40.99 | 318,666 | -0.55(-1.33%) |
Jan 25, 2019 | 41.18 | 41.63 | 41.11 | 41.55 | 658,670 | +0.66(+1.62%) |
Jan 24, 2019 | 40.69 | 40.98 | 40.60 | 40.89 | 654,456 | +0.33(+0.81%) |
Jan 23, 2019 | 40.66 | 40.90 | 40.11 | 40.56 | 454,972 | +0.07(+0.18%) |
Jan 22, 2019 | 40.96 | 40.96 | 40.18 | 40.48 | 1,362,405 | -0.77(-1.86%) |
Jan 18, 2019 | 41.03 | 41.42 | 40.84 | 41.25 | 698,627 | +0.60(+1.48%) |
Jan 17, 2019 | 40.22 | 40.86 | 40.19 | 40.65 | 731,210 | +0.29(+0.72%) |
Jan 16, 2019 | 40.40 | 40.67 | 40.33 | 40.36 | 556,360 | +0.00(+0.01%) |
Jan 15, 2019 | 39.73 | 40.44 | 39.68 | 40.36 | 540,220 | +0.75(+1.91%) |
Jan 14, 2019 | 39.59 | 39.73 | 39.41 | 39.60 | 399,881 | -0.37(-0.93%) |
Jan 11, 2019 | 39.86 | 40.02 | 39.72 | 39.98 | 261,161 | -0.09(-0.24%) |
Jan 10, 2019 | 39.69 | 40.09 | 39.48 | 40.07 | 616,971 | +0.11(+0.27%) |
Jan 09, 2019 | 39.73 | 40.15 | 39.61 | 39.96 | 1,695,682 | +0.41(+1.02%) |
Jan 08, 2019 | 39.51 | 39.66 | 39.03 | 39.56 | 685,198 | +0.43(+1.11%) |
Jan 07, 2019 | 38.82 | 39.34 | 38.74 | 39.12 | 922,336 | +0.33(+0.84%) |
Jan 04, 2019 | 37.72 | 38.94 | 37.68 | 38.80 | 984,092 | +1.69(+4.55%) |
Jan 03, 2019 | 38.01 | 38.12 | 37.06 | 37.11 | 1,348,910 | -1.80(-4.63%) |