Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.40 | 46.40 | 45.49 | 45.77 | 3,169,965 | -0.05(-0.12%) |
Mar 28, 2019 | 45.75 | 46.14 | 45.30 | 45.83 | 1,940,527 | +0.31(+0.68%) |
Mar 27, 2019 | 46.72 | 47.12 | 45.27 | 45.52 | 2,639,462 | -1.15(-2.47%) |
Mar 26, 2019 | 46.97 | 47.52 | 46.23 | 46.67 | 3,142,259 | +0.05(+0.10%) |
Mar 25, 2019 | 47.66 | 48.00 | 46.49 | 46.62 | 3,079,851 | -1.21(-2.53%) |
Mar 22, 2019 | 48.64 | 48.94 | 47.81 | 47.83 | 2,029,769 | -0.97(-1.98%) |
Mar 21, 2019 | 47.61 | 48.89 | 47.25 | 48.80 | 2,904,333 | +0.87(+1.82%) |
Mar 20, 2019 | 47.34 | 47.93 | 46.98 | 47.93 | 4,956,479 | +0.50(+1.05%) |
Mar 19, 2019 | 46.82 | 47.65 | 46.42 | 47.43 | 2,393,622 | +0.77(+1.66%) |
Mar 18, 2019 | 45.63 | 46.79 | 45.63 | 46.66 | 6,861,443 | +0.90(+1.96%) |
Mar 15, 2019 | 45.31 | 45.79 | 44.92 | 45.76 | 2,216,589 | +0.51(+1.14%) |
Mar 14, 2019 | 45.01 | 45.53 | 44.74 | 45.25 | 2,285,602 | +0.24(+0.52%) |
Mar 13, 2019 | 46.07 | 46.37 | 44.97 | 45.01 | 3,241,517 | -0.63(-1.37%) |
Mar 12, 2019 | 45.67 | 45.86 | 43.90 | 45.64 | 8,489,536 | +0.34(+0.74%) |
Mar 11, 2019 | 45.40 | 46.26 | 44.99 | 45.30 | 3,152,472 | +0.03(+0.07%) |
Mar 08, 2019 | 44.89 | 45.68 | 44.76 | 45.27 | 1,554,687 | -0.25(-0.55%) |
Mar 07, 2019 | 45.97 | 46.03 | 45.23 | 45.52 | 2,030,660 | -0.39(-0.85%) |
Mar 06, 2019 | 46.50 | 46.61 | 45.81 | 45.91 | 2,184,017 | -0.52(-1.13%) |
Mar 05, 2019 | 45.92 | 46.66 | 45.92 | 46.43 | 1,783,149 | +0.48(+1.04%) |
Mar 04, 2019 | 46.95 | 46.95 | 45.26 | 45.95 | 3,747,527 | -0.83(-1.78%) |
Mar 01, 2019 | 46.55 | 47.14 | 46.25 | 46.79 | 2,697,638 | +0.37(+0.81%) |
Feb 28, 2019 | 46.40 | 46.71 | 45.82 | 46.41 | 3,270,495 | -0.06(-0.12%) |
Feb 27, 2019 | 46.51 | 46.80 | 45.98 | 46.47 | 2,558,395 | -0.04(-0.09%) |
Feb 26, 2019 | 46.92 | 46.92 | 46.10 | 46.51 | 2,613,991 | -0.49(-1.05%) |
Feb 25, 2019 | 48.08 | 48.33 | 46.84 | 47.00 | 4,403,145 | -0.72(-1.52%) |
Feb 22, 2019 | 47.57 | 47.92 | 46.97 | 47.73 | 2,014,622 | +0.45(+0.95%) |
Feb 21, 2019 | 46.96 | 47.59 | 46.42 | 47.28 | 2,102,523 | +0.03(+0.07%) |
Feb 20, 2019 | 47.77 | 47.94 | 46.86 | 47.24 | 1,541,922 | -0.23(-0.48%) |
Feb 19, 2019 | 47.94 | 48.15 | 47.41 | 47.47 | 4,333,925 | -0.46(-0.96%) |
Feb 15, 2019 | 48.17 | 48.20 | 47.53 | 47.93 | 1,517,966 | -0.08(-0.17%) |
Feb 14, 2019 | 48.09 | 48.26 | 47.78 | 48.01 | 2,831,643 | -0.23(-0.48%) |
Feb 13, 2019 | 48.46 | 48.78 | 47.71 | 48.25 | 2,728,571 | -0.23(-0.47%) |
Feb 12, 2019 | 48.38 | 48.80 | 47.84 | 48.47 | 3,519,750 | +0.21(+0.43%) |
Feb 11, 2019 | 47.08 | 48.44 | 47.08 | 48.26 | 5,453,856 | +1.22(+2.58%) |
Feb 08, 2019 | 46.84 | 47.46 | 45.75 | 47.05 | 5,213,047 | +0.01(+0.01%) |
Feb 07, 2019 | 47.60 | 48.29 | 46.17 | 47.04 | 5,009,101 | +1.99(+4.41%) |
Feb 06, 2019 | 45.67 | 45.97 | 44.41 | 45.05 | 6,721,975 | -0.91(-1.99%) |
Feb 05, 2019 | 45.82 | 46.02 | 45.33 | 45.97 | 3,870,029 | +0.11(+0.23%) |
Feb 04, 2019 | 45.99 | 46.23 | 45.17 | 45.86 | 3,348,826 | -0.13(-0.28%) |
Feb 01, 2019 | 45.49 | 46.20 | 45.49 | 45.99 | 3,675,801 | -0.04(-0.09%) |
Jan 31, 2019 | 45.52 | 46.25 | 45.52 | 46.03 | 2,991,922 | +0.66(+1.45%) |
Jan 30, 2019 | 44.82 | 45.72 | 44.52 | 45.37 | 2,817,009 | +0.73(+1.63%) |
Jan 29, 2019 | 45.93 | 46.02 | 44.63 | 44.64 | 2,006,612 | -1.04(-2.27%) |
Jan 28, 2019 | 45.24 | 45.92 | 44.98 | 45.68 | 4,856,749 | -0.37(-0.79%) |
Jan 25, 2019 | 44.91 | 46.09 | 44.72 | 46.05 | 5,013,375 | +1.39(+3.10%) |
Jan 24, 2019 | 43.85 | 44.70 | 43.63 | 44.66 | 2,124,235 | +0.69(+1.57%) |
Jan 23, 2019 | 43.02 | 44.04 | 42.82 | 43.97 | 3,498,832 | +0.88(+2.05%) |
Jan 22, 2019 | 43.47 | 43.76 | 42.64 | 43.09 | 3,776,519 | -0.49(-1.12%) |
Jan 18, 2019 | 42.71 | 43.61 | 42.40 | 43.57 | 3,718,031 | +1.26(+2.98%) |
Jan 17, 2019 | 41.03 | 42.88 | 41.03 | 42.31 | 3,001,461 | +0.90(+2.16%) |
Jan 16, 2019 | 41.83 | 42.18 | 40.81 | 41.42 | 2,947,632 | -0.19(-0.45%) |
Jan 15, 2019 | 39.95 | 41.77 | 39.89 | 41.61 | 3,517,578 | +2.03(+5.12%) |
Jan 14, 2019 | 39.40 | 39.76 | 38.80 | 39.58 | 2,951,469 | -0.32(-0.81%) |
Jan 11, 2019 | 40.13 | 40.61 | 39.54 | 39.90 | 3,032,720 | -0.47(-1.17%) |
Jan 10, 2019 | 40.16 | 40.51 | 39.81 | 40.38 | 2,957,322 | +0.00(+0.01%) |
Jan 09, 2019 | 40.52 | 41.06 | 40.14 | 40.37 | 3,026,670 | +0.01(+0.02%) |
Jan 08, 2019 | 40.02 | 40.56 | 39.60 | 40.36 | 6,300,272 | +0.92(+2.34%) |
Jan 07, 2019 | 39.93 | 40.21 | 39.10 | 39.44 | 3,377,381 | -0.43(-1.08%) |
Jan 04, 2019 | 38.51 | 40.08 | 38.07 | 39.87 | 2,839,933 | +2.07(+5.48%) |
Jan 03, 2019 | 38.85 | 39.31 | 37.78 | 37.80 | 3,321,482 | -1.47(-3.74%) |