Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.38 | 43.40 | 42.79 | 43.07 | 1,145,145 | -0.28(-0.64%) |
Mar 28, 2019 | 43.24 | 43.62 | 43.05 | 43.34 | 1,031,037 | -1.84(-4.06%) |
Mar 27, 2019 | 44.93 | 45.30 | 44.80 | 45.18 | 735,465 | -0.27(-0.59%) |
Mar 26, 2019 | 45.21 | 45.51 | 45.10 | 45.45 | 794,951 | +0.58(+1.29%) |
Mar 25, 2019 | 44.81 | 44.94 | 44.68 | 44.87 | 480,830 | -0.02(-0.03%) |
Mar 22, 2019 | 44.87 | 45.14 | 44.87 | 44.89 | 770,302 | +0.05(+0.12%) |
Mar 21, 2019 | 45.01 | 45.17 | 44.48 | 44.83 | 602,816 | -0.25(-0.56%) |
Mar 20, 2019 | 44.94 | 45.41 | 44.87 | 45.09 | 434,143 | +0.05(+0.10%) |
Mar 19, 2019 | 45.49 | 45.50 | 44.89 | 45.04 | 523,508 | -0.17(-0.38%) |
Mar 18, 2019 | 45.10 | 45.22 | 44.96 | 45.21 | 395,317 | +0.26(+0.58%) |
Mar 15, 2019 | 44.73 | 45.03 | 44.66 | 44.95 | 430,596 | +0.32(+0.71%) |
Mar 14, 2019 | 44.69 | 44.81 | 44.54 | 44.63 | 398,399 | -0.08(-0.19%) |
Mar 13, 2019 | 44.65 | 44.73 | 44.51 | 44.72 | 382,911 | +0.22(+0.49%) |
Mar 12, 2019 | 44.42 | 44.68 | 44.40 | 44.50 | 443,916 | +0.27(+0.61%) |
Mar 11, 2019 | 44.04 | 44.37 | 44.03 | 44.23 | 549,663 | +0.10(+0.23%) |
Mar 08, 2019 | 44.00 | 44.14 | 43.90 | 44.13 | 475,976 | +0.39(+0.88%) |
Mar 07, 2019 | 43.63 | 43.96 | 43.49 | 43.75 | 731,949 | +0.69(+1.59%) |
Mar 06, 2019 | 43.01 | 43.21 | 42.90 | 43.06 | 810,026 | -0.21(-0.48%) |
Mar 05, 2019 | 43.07 | 43.31 | 43.05 | 43.27 | 938,394 | -0.16(-0.37%) |
Mar 04, 2019 | 43.29 | 43.44 | 43.07 | 43.43 | 516,492 | -0.13(-0.30%) |
Mar 01, 2019 | 43.41 | 43.60 | 43.32 | 43.56 | 581,908 | -0.02(-0.04%) |
Feb 28, 2019 | 43.41 | 43.78 | 43.37 | 43.58 | 553,152 | -0.19(-0.44%) |
Feb 27, 2019 | 43.93 | 43.97 | 43.73 | 43.77 | 883,571 | -0.13(-0.30%) |
Feb 26, 2019 | 43.66 | 43.98 | 43.48 | 43.90 | 721,437 | +0.66(+1.53%) |
Feb 25, 2019 | 43.28 | 43.31 | 43.07 | 43.24 | 448,657 | -0.12(-0.27%) |
Feb 22, 2019 | 43.08 | 43.48 | 43.00 | 43.35 | 597,078 | +0.21(+0.48%) |
Feb 21, 2019 | 42.57 | 43.17 | 42.53 | 43.14 | 439,686 | +0.31(+0.72%) |
Feb 20, 2019 | 42.52 | 42.91 | 42.49 | 42.84 | 532,601 | +0.32(+0.76%) |
Feb 19, 2019 | 42.35 | 42.58 | 42.23 | 42.51 | 709,341 | +0.62(+1.49%) |
Feb 15, 2019 | 41.66 | 41.93 | 41.63 | 41.89 | 578,277 | -0.04(-0.09%) |
Feb 14, 2019 | 41.99 | 42.17 | 41.85 | 41.93 | 684,173 | -0.03(-0.07%) |
Feb 13, 2019 | 41.96 | 42.04 | 41.85 | 41.96 | 445,626 | -0.08(-0.18%) |
Feb 12, 2019 | 42.06 | 42.18 | 41.82 | 42.03 | 688,693 | -0.02(-0.04%) |
Feb 11, 2019 | 41.96 | 42.12 | 41.89 | 42.05 | 784,989 | -0.20(-0.47%) |
Feb 08, 2019 | 42.07 | 42.28 | 42.01 | 42.25 | 642,588 | -0.19(-0.44%) |
Feb 07, 2019 | 42.47 | 42.49 | 42.28 | 42.43 | 911,910 | +0.25(+0.60%) |
Feb 06, 2019 | 42.13 | 42.38 | 42.09 | 42.18 | 629,429 | -0.20(-0.47%) |
Feb 05, 2019 | 41.99 | 42.43 | 41.97 | 42.38 | 774,892 | +0.26(+0.62%) |
Feb 04, 2019 | 41.72 | 42.16 | 41.62 | 42.12 | 855,034 | -0.13(-0.31%) |
Feb 01, 2019 | 41.87 | 42.29 | 41.87 | 42.25 | 1,024,692 | +0.22(+0.53%) |
Jan 31, 2019 | 41.77 | 42.08 | 41.59 | 42.03 | 739,602 | +0.39(+0.94%) |
Jan 30, 2019 | 41.59 | 41.74 | 41.29 | 41.63 | 769,688 | +0.51(+1.24%) |
Jan 29, 2019 | 41.04 | 41.20 | 40.85 | 41.12 | 993,326 | +0.71(+1.76%) |
Jan 28, 2019 | 40.06 | 40.44 | 39.99 | 40.41 | 834,510 | +0.11(+0.27%) |
Jan 25, 2019 | 40.18 | 40.51 | 40.16 | 40.31 | 748,519 | -0.53(-1.30%) |
Jan 24, 2019 | 40.25 | 40.87 | 40.07 | 40.84 | 829,303 | +0.39(+0.97%) |
Jan 23, 2019 | 40.39 | 40.52 | 40.32 | 40.44 | 744,452 | +0.45(+1.12%) |
Jan 22, 2019 | 39.73 | 40.05 | 39.66 | 40.00 | 1,130,383 | -0.11(-0.27%) |
Jan 18, 2019 | 40.17 | 40.23 | 39.89 | 40.11 | 807,903 | +0.43(+1.09%) |
Jan 17, 2019 | 39.43 | 39.89 | 39.43 | 39.67 | 848,466 | -0.07(-0.17%) |
Jan 16, 2019 | 39.53 | 39.79 | 39.52 | 39.74 | 791,079 | +0.27(+0.68%) |
Jan 15, 2019 | 39.16 | 39.53 | 39.12 | 39.47 | 982,165 | +0.52(+1.33%) |
Jan 14, 2019 | 39.41 | 39.43 | 38.71 | 38.96 | 1,831,020 | -0.77(-1.94%) |
Jan 11, 2019 | 39.68 | 39.89 | 39.47 | 39.73 | 1,078,889 | +0.16(+0.41%) |
Jan 10, 2019 | 39.35 | 39.57 | 39.22 | 39.57 | 881,682 | +0.57(+1.46%) |
Jan 09, 2019 | 38.58 | 39.04 | 38.56 | 38.99 | 1,106,307 | +0.20(+0.52%) |
Jan 08, 2019 | 38.35 | 38.81 | 38.26 | 38.79 | 1,007,344 | +0.41(+1.06%) |
Jan 07, 2019 | 38.28 | 38.51 | 38.18 | 38.39 | 1,063,303 | -0.01(-0.02%) |
Jan 04, 2019 | 37.91 | 38.40 | 37.86 | 38.39 | 868,972 | +0.61(+1.61%) |
Jan 03, 2019 | 37.71 | 38.02 | 37.58 | 37.78 | 1,325,503 | +0.19(+0.49%) |