Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.71 | 45.86 | 45.65 | 45.86 | 27,834 | +0.21(+0.47%) |
Mar 28, 2019 | 45.60 | 45.76 | 45.55 | 45.65 | 26,032 | +0.09(+0.19%) |
Mar 27, 2019 | 45.75 | 45.75 | 45.30 | 45.56 | 74,217 | -0.03(-0.06%) |
Mar 26, 2019 | 45.50 | 45.73 | 45.50 | 45.58 | 58,808 | +0.40(+0.88%) |
Mar 25, 2019 | 45.09 | 45.29 | 45.05 | 45.19 | 42,102 | +0.07(+0.16%) |
Mar 22, 2019 | 45.31 | 45.56 | 45.12 | 45.12 | 45,188 | -0.57(-1.24%) |
Mar 21, 2019 | 45.16 | 45.70 | 45.12 | 45.68 | 27,652 | +0.51(+1.14%) |
Mar 20, 2019 | 45.19 | 45.46 | 45.04 | 45.17 | 97,704 | +0.02(+0.04%) |
Mar 19, 2019 | 45.40 | 45.43 | 45.07 | 45.15 | 223,529 | -0.14(-0.30%) |
Mar 18, 2019 | 45.19 | 45.30 | 45.10 | 45.29 | 20,054 | +0.19(+0.42%) |
Mar 15, 2019 | 44.98 | 45.22 | 44.95 | 45.10 | 42,371 | +0.32(+0.71%) |
Mar 14, 2019 | 44.80 | 44.92 | 44.72 | 44.78 | 28,824 | -0.04(-0.08%) |
Mar 13, 2019 | 44.64 | 44.81 | 44.55 | 44.81 | 30,586 | +0.40(+0.90%) |
Mar 12, 2019 | 44.43 | 44.62 | 44.38 | 44.41 | 62,516 | -0.11(-0.24%) |
Mar 11, 2019 | 44.08 | 44.53 | 44.07 | 44.52 | 63,991 | +0.47(+1.07%) |
Mar 08, 2019 | 44.01 | 44.15 | 43.96 | 44.05 | 39,103 | +0.09(+0.20%) |
Mar 07, 2019 | 44.18 | 44.18 | 43.90 | 43.96 | 66,746 | -0.23(-0.52%) |
Mar 06, 2019 | 44.14 | 44.24 | 44.02 | 44.19 | 988,670 | +0.12(+0.26%) |
Mar 05, 2019 | 43.96 | 44.15 | 43.96 | 44.08 | 117,607 | +0.20(+0.44%) |
Mar 04, 2019 | 44.17 | 44.24 | 43.70 | 43.88 | 1,305,453 | -0.18(-0.40%) |
Mar 01, 2019 | 44.16 | 44.16 | 43.92 | 44.06 | 28,285 | +0.08(+0.18%) |
Feb 28, 2019 | 43.87 | 44.09 | 43.87 | 43.98 | 63,490 | +0.12(+0.26%) |
Feb 27, 2019 | 43.88 | 43.94 | 43.76 | 43.86 | 52,276 | -0.25(-0.56%) |
Feb 26, 2019 | 44.12 | 44.28 | 44.09 | 44.11 | 87,736 | +0.06(+0.14%) |
Feb 25, 2019 | 44.30 | 44.30 | 43.95 | 44.05 | 142,899 | -0.09(-0.20%) |
Feb 22, 2019 | 43.97 | 44.19 | 43.97 | 44.14 | 76,629 | -0.11(-0.24%) |
Feb 21, 2019 | 44.19 | 44.36 | 44.15 | 44.25 | 37,001 | +0.06(+0.14%) |
Feb 20, 2019 | 44.12 | 44.28 | 44.09 | 44.18 | 36,067 | +0.08(+0.18%) |
Feb 19, 2019 | 44.02 | 44.28 | 43.99 | 44.10 | 61,577 | +0.18(+0.40%) |
Feb 15, 2019 | 43.86 | 43.93 | 43.79 | 43.93 | 33,468 | +0.41(+0.94%) |
Feb 14, 2019 | 43.51 | 43.63 | 43.37 | 43.52 | 60,682 | -0.18(-0.41%) |
Feb 13, 2019 | 43.73 | 43.83 | 43.62 | 43.70 | 23,688 | +0.07(+0.16%) |
Feb 12, 2019 | 43.31 | 43.67 | 43.31 | 43.62 | 375,029 | +0.40(+0.92%) |
Feb 11, 2019 | 43.23 | 43.30 | 43.16 | 43.22 | 38,912 | +0.03(+0.06%) |
Feb 08, 2019 | 43.01 | 43.21 | 42.92 | 43.20 | 34,257 | +0.02(+0.04%) |
Feb 07, 2019 | 43.16 | 43.24 | 42.97 | 43.18 | 62,700 | -0.04(-0.08%) |
Feb 06, 2019 | 43.28 | 43.38 | 43.16 | 43.22 | 123,121 | -0.17(-0.39%) |
Feb 05, 2019 | 43.38 | 43.47 | 43.30 | 43.38 | 151,797 | +0.25(+0.58%) |
Feb 04, 2019 | 43.03 | 43.18 | 42.86 | 43.14 | 35,576 | +0.12(+0.27%) |
Feb 01, 2019 | 43.15 | 43.15 | 42.90 | 43.02 | 118,211 | -0.04(-0.10%) |
Jan 31, 2019 | 42.57 | 43.14 | 42.50 | 43.07 | 77,134 | +0.53(+1.25%) |
Jan 30, 2019 | 42.25 | 42.64 | 42.20 | 42.53 | 779,812 | +0.48(+1.14%) |
Jan 29, 2019 | 42.05 | 42.17 | 42.00 | 42.05 | 44,959 | +0.28(+0.66%) |
Jan 28, 2019 | 41.65 | 41.83 | 41.49 | 41.78 | 180,936 | -0.02(-0.04%) |
Jan 25, 2019 | 41.91 | 42.00 | 41.73 | 41.80 | 86,433 | +0.05(+0.13%) |
Jan 24, 2019 | 42.01 | 42.01 | 41.53 | 41.74 | 23,085 | -0.40(-0.95%) |
Jan 23, 2019 | 42.11 | 42.24 | 41.88 | 42.14 | 35,035 | +0.36(+0.87%) |
Jan 22, 2019 | 42.04 | 42.11 | 41.58 | 41.78 | 55,038 | -0.41(-0.97%) |
Jan 18, 2019 | 42.03 | 42.28 | 42.03 | 42.19 | 84,742 | +0.47(+1.13%) |
Jan 17, 2019 | 41.41 | 41.75 | 41.41 | 41.72 | 36,336 | +0.30(+0.73%) |
Jan 16, 2019 | 41.65 | 41.65 | 41.38 | 41.41 | 27,907 | -0.32(-0.77%) |
Jan 15, 2019 | 41.51 | 41.75 | 41.46 | 41.73 | 154,985 | +0.26(+0.62%) |
Jan 14, 2019 | 41.47 | 41.59 | 41.44 | 41.48 | 329,750 | -0.23(-0.55%) |
Jan 11, 2019 | 41.59 | 41.73 | 41.50 | 41.71 | 116,521 | +0.09(+0.21%) |
Jan 10, 2019 | 41.30 | 41.70 | 41.25 | 41.62 | 55,038 | +0.18(+0.43%) |
Jan 09, 2019 | 41.55 | 41.67 | 41.35 | 41.44 | 222,540 | -0.01(-0.02%) |
Jan 08, 2019 | 41.41 | 41.57 | 41.26 | 41.45 | 5,488,051 | +0.14(+0.34%) |
Jan 07, 2019 | 41.24 | 41.50 | 41.07 | 41.31 | 183,421 | -0.13(-0.32%) |
Jan 04, 2019 | 40.84 | 41.46 | 40.84 | 41.44 | 125,085 | +0.90(+2.21%) |
Jan 03, 2019 | 40.62 | 40.89 | 40.51 | 40.55 | 165,312 | -0.12(-0.28%) |