Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.86 | 46.98 | 46.56 | 46.70 | 649,600 | -0.07(-0.15%) |
Mar 28, 2019 | 46.59 | 47.00 | 46.36 | 46.77 | 531,557 | +0.23(+0.49%) |
Mar 27, 2019 | 46.26 | 46.90 | 45.99 | 46.54 | 615,042 | +0.08(+0.17%) |
Mar 26, 2019 | 46.54 | 46.79 | 45.95 | 46.46 | 800,004 | +0.21(+0.45%) |
Mar 25, 2019 | 46.37 | 46.51 | 46.02 | 46.25 | 688,997 | -0.23(-0.49%) |
Mar 22, 2019 | 47.19 | 47.38 | 46.33 | 46.48 | 448,600 | -0.99(-2.09%) |
Mar 21, 2019 | 47.09 | 47.70 | 46.94 | 47.47 | 447,930 | +0.30(+0.64%) |
Mar 20, 2019 | 47.50 | 47.65 | 46.97 | 47.17 | 399,030 | -0.37(-0.78%) |
Mar 19, 2019 | 47.81 | 48.03 | 47.33 | 47.54 | 664,845 | -0.39(-0.81%) |
Mar 18, 2019 | 47.53 | 47.96 | 47.49 | 47.93 | 493,055 | +0.54(+1.14%) |
Mar 15, 2019 | 47.65 | 47.85 | 47.29 | 47.39 | 1,388,800 | -0.34(-0.71%) |
Mar 14, 2019 | 48.35 | 48.35 | 47.69 | 47.73 | 742,263 | -0.64(-1.32%) |
Mar 13, 2019 | 48.19 | 48.37 | 47.97 | 48.37 | 1,052,644 | +0.22(+0.46%) |
Mar 12, 2019 | 49.13 | 49.59 | 48.08 | 48.15 | 1,981,297 | -0.70(-1.43%) |
Mar 11, 2019 | 47.80 | 48.90 | 47.51 | 48.85 | 1,580,396 | +1.08(+2.26%) |
Mar 08, 2019 | 47.47 | 47.91 | 47.19 | 47.77 | 1,632,800 | +0.05(+0.10%) |
Mar 07, 2019 | 47.10 | 47.99 | 46.89 | 47.72 | 2,414,605 | +0.54(+1.14%) |
Mar 06, 2019 | 46.73 | 47.26 | 46.46 | 47.18 | 1,661,404 | +0.46(+0.98%) |
Mar 05, 2019 | 46.25 | 46.77 | 46.06 | 46.72 | 1,214,839 | +0.53(+1.15%) |
Mar 04, 2019 | 46.22 | 46.47 | 45.10 | 46.19 | 1,039,494 | +0.10(+0.22%) |
Mar 01, 2019 | 45.39 | 46.31 | 45.33 | 46.09 | 1,565,300 | +0.93(+2.06%) |
Feb 28, 2019 | 45.33 | 45.50 | 44.71 | 45.16 | 1,874,668 | -0.04(-0.09%) |
Feb 27, 2019 | 45.08 | 45.31 | 44.21 | 45.20 | 2,398,779 | -0.06(-0.13%) |
Feb 26, 2019 | 42.68 | 46.15 | 41.50 | 45.26 | 4,036,870 | +6.40(+16.47%) |
Feb 25, 2019 | 39.31 | 39.58 | 38.75 | 38.86 | 1,582,588 | -0.40(-1.02%) |
Feb 22, 2019 | 39.22 | 39.60 | 38.79 | 39.26 | 886,300 | +0.16(+0.41%) |
Feb 21, 2019 | 38.99 | 39.49 | 38.68 | 39.10 | 933,379 | +0.04(+0.10%) |
Feb 20, 2019 | 39.82 | 39.82 | 38.79 | 39.06 | 1,020,774 | -0.92(-2.30%) |
Feb 19, 2019 | 40.00 | 40.13 | 39.70 | 39.98 | 839,533 | -0.06(-0.15%) |
Feb 15, 2019 | 39.85 | 40.21 | 39.71 | 40.04 | 610,900 | +0.34(+0.86%) |
Feb 14, 2019 | 39.57 | 39.85 | 39.50 | 39.70 | 596,699 | -0.09(-0.23%) |
Feb 13, 2019 | 39.64 | 39.92 | 39.33 | 39.79 | 752,284 | +0.30(+0.76%) |
Feb 12, 2019 | 39.58 | 39.79 | 39.44 | 39.49 | 592,436 | -0.06(-0.15%) |
Feb 11, 2019 | 39.43 | 40.02 | 39.18 | 39.55 | 565,043 | +0.17(+0.43%) |
Feb 08, 2019 | 39.12 | 39.42 | 39.05 | 39.38 | 363,400 | +0.14(+0.36%) |
Feb 07, 2019 | 38.85 | 39.39 | 37.82 | 39.24 | 530,081 | +0.02(+0.05%) |
Feb 06, 2019 | 39.50 | 39.63 | 38.96 | 39.22 | 753,360 | -0.49(-1.23%) |
Feb 05, 2019 | 39.77 | 39.85 | 39.40 | 39.71 | 524,107 | +0.02(+0.05%) |
Feb 04, 2019 | 40.10 | 40.23 | 39.41 | 39.69 | 627,546 | -0.39(-0.97%) |
Feb 01, 2019 | 39.32 | 40.16 | 39.23 | 40.08 | 930,300 | +1.09(+2.80%) |
Jan 31, 2019 | 38.91 | 39.38 | 38.56 | 38.99 | 808,768 | -0.21(-0.54%) |
Jan 30, 2019 | 39.46 | 39.55 | 38.87 | 39.20 | 856,962 | -0.07(-0.18%) |
Jan 29, 2019 | 39.28 | 39.65 | 38.99 | 39.27 | 2,840,194 | -0.12(-0.30%) |
Jan 28, 2019 | 39.11 | 39.39 | 38.63 | 39.39 | 3,037,381 | -0.01(-0.03%) |
Jan 25, 2019 | 39.10 | 39.47 | 38.78 | 39.40 | 1,691,300 | +0.69(+1.78%) |
Jan 24, 2019 | 38.25 | 38.76 | 38.01 | 38.71 | 889,888 | +0.34(+0.89%) |
Jan 23, 2019 | 38.27 | 38.38 | 37.53 | 38.37 | 1,364,548 | +0.17(+0.45%) |
Jan 22, 2019 | 37.82 | 38.47 | 37.76 | 38.20 | 1,738,273 | +0.21(+0.55%) |
Jan 18, 2019 | 37.73 | 38.17 | 37.52 | 37.99 | 448,300 | +0.46(+1.23%) |
Jan 17, 2019 | 37.61 | 38.31 | 37.45 | 37.53 | 852,581 | -0.16(-0.42%) |
Jan 16, 2019 | 37.48 | 37.98 | 37.39 | 37.69 | 632,055 | +0.41(+1.10%) |
Jan 15, 2019 | 37.24 | 37.50 | 37.06 | 37.28 | 800,102 | +0.02(+0.05%) |
Jan 14, 2019 | 37.10 | 37.35 | 36.85 | 37.26 | 425,012 | -0.02(-0.05%) |
Jan 11, 2019 | 36.94 | 37.32 | 36.82 | 37.28 | 609,300 | +0.14(+0.38%) |
Jan 10, 2019 | 36.60 | 37.33 | 36.55 | 37.14 | 544,204 | +0.51(+1.39%) |
Jan 09, 2019 | 36.78 | 37.15 | 36.55 | 36.63 | 694,519 | -0.09(-0.25%) |
Jan 08, 2019 | 36.43 | 36.82 | 36.25 | 36.72 | 821,380 | +0.42(+1.16%) |
Jan 07, 2019 | 36.25 | 36.49 | 35.89 | 36.30 | 1,837,192 | +0.26(+0.72%) |
Jan 04, 2019 | 35.83 | 36.51 | 35.81 | 36.04 | 881,900 | +0.63(+1.78%) |
Jan 03, 2019 | 36.03 | 36.23 | 35.17 | 35.41 | 629,452 | -0.67(-1.86%) |