Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.37 | 44.75 | 44.14 | 44.32 | 639,821 | +0.20(+0.44%) |
Mar 28, 2019 | 43.71 | 44.21 | 43.52 | 44.13 | 624,677 | +0.36(+0.82%) |
Mar 27, 2019 | 44.28 | 44.28 | 43.49 | 43.77 | 643,969 | -0.51(-1.15%) |
Mar 26, 2019 | 42.89 | 44.29 | 42.89 | 44.28 | 794,994 | +1.49(+3.48%) |
Mar 25, 2019 | 42.53 | 42.92 | 41.86 | 42.79 | 1,191,468 | +0.35(+0.82%) |
Mar 22, 2019 | 43.41 | 43.75 | 41.97 | 42.44 | 992,899 | -1.39(-3.16%) |
Mar 21, 2019 | 44.08 | 44.51 | 43.56 | 43.83 | 1,283,785 | -0.65(-1.45%) |
Mar 20, 2019 | 46.18 | 46.72 | 44.42 | 44.48 | 727,039 | -1.85(-4.00%) |
Mar 19, 2019 | 47.83 | 47.83 | 46.31 | 46.33 | 637,935 | -1.22(-2.57%) |
Mar 18, 2019 | 47.01 | 47.74 | 47.01 | 47.55 | 471,671 | +0.48(+1.01%) |
Mar 15, 2019 | 46.91 | 47.19 | 46.73 | 47.08 | 1,141,211 | +0.14(+0.31%) |
Mar 14, 2019 | 46.58 | 47.13 | 46.49 | 46.93 | 531,202 | +0.39(+0.84%) |
Mar 13, 2019 | 46.18 | 46.75 | 46.09 | 46.54 | 688,149 | +0.41(+0.88%) |
Mar 12, 2019 | 45.96 | 46.36 | 45.69 | 46.13 | 710,360 | +0.24(+0.52%) |
Mar 11, 2019 | 45.29 | 45.96 | 45.11 | 45.90 | 619,950 | +0.75(+1.66%) |
Mar 08, 2019 | 44.31 | 45.15 | 43.96 | 45.15 | 916,215 | +0.43(+0.97%) |
Mar 07, 2019 | 45.38 | 45.44 | 44.27 | 44.71 | 821,760 | -0.72(-1.59%) |
Mar 06, 2019 | 46.61 | 46.62 | 45.36 | 45.44 | 813,089 | -1.19(-2.56%) |
Mar 05, 2019 | 47.01 | 47.24 | 46.36 | 46.63 | 1,144,208 | -0.30(-0.63%) |
Mar 04, 2019 | 47.96 | 48.07 | 46.80 | 46.92 | 994,578 | -0.96(-2.00%) |
Mar 01, 2019 | 47.86 | 47.98 | 47.47 | 47.88 | 470,969 | +0.21(+0.44%) |
Feb 28, 2019 | 46.80 | 47.74 | 46.80 | 47.67 | 1,106,585 | +0.74(+1.59%) |
Feb 27, 2019 | 46.90 | 47.09 | 46.52 | 46.92 | 578,649 | +0.03(+0.05%) |
Feb 26, 2019 | 47.78 | 47.78 | 46.85 | 46.90 | 495,020 | -0.97(-2.03%) |
Feb 25, 2019 | 48.62 | 48.62 | 47.80 | 47.87 | 590,722 | -0.17(-0.35%) |
Feb 22, 2019 | 47.87 | 48.18 | 47.50 | 48.04 | 516,623 | +0.18(+0.37%) |
Feb 21, 2019 | 48.07 | 48.17 | 47.60 | 47.86 | 512,611 | -0.30(-0.63%) |
Feb 20, 2019 | 47.60 | 48.20 | 47.40 | 48.17 | 415,244 | +0.51(+1.06%) |
Feb 19, 2019 | 46.69 | 47.77 | 46.54 | 47.66 | 821,773 | +0.78(+1.66%) |
Feb 15, 2019 | 46.53 | 47.18 | 46.36 | 46.88 | 767,365 | +0.64(+1.39%) |
Feb 14, 2019 | 46.51 | 46.80 | 46.20 | 46.24 | 441,013 | -0.78(-1.65%) |
Feb 13, 2019 | 47.02 | 47.34 | 46.55 | 47.02 | 544,839 | +0.08(+0.18%) |
Feb 12, 2019 | 46.54 | 46.98 | 46.35 | 46.93 | 537,004 | +0.63(+1.37%) |
Feb 11, 2019 | 45.66 | 46.34 | 45.53 | 46.30 | 470,313 | +0.73(+1.60%) |
Feb 08, 2019 | 45.58 | 46.05 | 45.10 | 45.57 | 467,420 | -0.11(-0.24%) |
Feb 07, 2019 | 45.57 | 46.35 | 45.31 | 45.68 | 1,000,320 | +0.19(+0.43%) |
Feb 06, 2019 | 45.78 | 46.16 | 45.40 | 45.49 | 599,398 | -0.51(-1.10%) |
Feb 05, 2019 | 46.43 | 46.57 | 45.92 | 45.99 | 740,429 | -0.35(-0.75%) |
Feb 04, 2019 | 46.52 | 46.62 | 44.56 | 46.34 | 425,069 | -0.13(-0.27%) |
Feb 01, 2019 | 46.37 | 46.95 | 46.07 | 46.47 | 477,829 | +0.30(+0.64%) |
Jan 31, 2019 | 46.33 | 46.51 | 45.06 | 46.17 | 890,517 | -0.29(-0.62%) |
Jan 30, 2019 | 46.43 | 47.21 | 46.16 | 46.46 | 890,790 | +0.14(+0.29%) |
Jan 29, 2019 | 45.64 | 46.59 | 45.52 | 46.32 | 1,124,711 | +0.66(+1.44%) |
Jan 28, 2019 | 44.96 | 45.66 | 44.81 | 45.66 | 657,534 | +0.45(+0.99%) |
Jan 25, 2019 | 44.69 | 45.53 | 44.65 | 45.22 | 648,617 | +0.70(+1.58%) |
Jan 24, 2019 | 43.24 | 44.62 | 43.24 | 44.52 | 1,171,750 | +1.29(+2.97%) |
Jan 23, 2019 | 43.14 | 43.86 | 42.61 | 43.23 | 1,544,462 | +0.19(+0.45%) |
Jan 22, 2019 | 43.50 | 43.97 | 42.98 | 43.04 | 788,715 | -0.61(-1.39%) |
Jan 18, 2019 | 43.17 | 43.67 | 42.53 | 43.64 | 409,939 | +0.61(+1.41%) |
Jan 17, 2019 | 42.80 | 43.37 | 42.60 | 43.04 | 481,173 | +0.11(+0.26%) |
Jan 16, 2019 | 42.38 | 43.03 | 41.84 | 42.93 | 928,126 | +0.97(+2.32%) |
Jan 15, 2019 | 41.45 | 42.09 | 40.96 | 41.95 | 555,236 | +0.31(+0.75%) |
Jan 14, 2019 | 40.74 | 41.80 | 40.73 | 41.64 | 539,587 | +0.51(+1.23%) |
Jan 11, 2019 | 40.87 | 41.58 | 40.69 | 41.13 | 692,733 | +0.05(+0.12%) |
Jan 10, 2019 | 41.75 | 41.89 | 40.85 | 41.08 | 601,354 | -0.68(-1.62%) |
Jan 09, 2019 | 41.12 | 41.88 | 41.11 | 41.76 | 857,774 | +0.83(+2.02%) |
Jan 08, 2019 | 41.35 | 41.49 | 40.62 | 40.93 | 954,897 | -0.17(-0.41%) |
Jan 07, 2019 | 41.18 | 41.50 | 40.06 | 41.10 | 784,934 | -0.18(-0.43%) |
Jan 04, 2019 | 40.80 | 41.57 | 40.11 | 41.28 | 553,406 | +1.05(+2.61%) |
Jan 03, 2019 | 40.47 | 41.12 | 39.98 | 40.23 | 479,727 | -0.34(-0.83%) |