Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.68 | 45.83 | 45.62 | 45.83 | 27,851 | +0.21(+0.47%) |
Mar 28, 2019 | 45.58 | 45.73 | 45.52 | 45.62 | 26,048 | +0.09(+0.19%) |
Mar 27, 2019 | 45.72 | 45.72 | 45.27 | 45.53 | 74,262 | -0.03(-0.06%) |
Mar 26, 2019 | 45.47 | 45.70 | 45.47 | 45.56 | 58,844 | +0.40(+0.88%) |
Mar 25, 2019 | 45.06 | 45.27 | 45.03 | 45.16 | 42,127 | +0.07(+0.16%) |
Mar 22, 2019 | 45.28 | 45.53 | 45.09 | 45.09 | 45,216 | -0.57(-1.24%) |
Mar 21, 2019 | 45.13 | 45.67 | 45.09 | 45.66 | 27,669 | +0.51(+1.14%) |
Mar 20, 2019 | 45.17 | 45.43 | 45.02 | 45.14 | 97,764 | +0.02(+0.04%) |
Mar 19, 2019 | 45.37 | 45.41 | 45.04 | 45.12 | 223,665 | -0.14(-0.30%) |
Mar 18, 2019 | 45.17 | 45.27 | 45.07 | 45.26 | 20,066 | +0.19(+0.42%) |
Mar 15, 2019 | 44.95 | 45.19 | 44.92 | 45.07 | 42,397 | +0.32(+0.71%) |
Mar 14, 2019 | 44.77 | 44.89 | 44.70 | 44.75 | 28,842 | -0.04(-0.08%) |
Mar 13, 2019 | 44.61 | 44.79 | 44.52 | 44.79 | 30,604 | +0.40(+0.90%) |
Mar 12, 2019 | 44.40 | 44.59 | 44.35 | 44.39 | 62,555 | -0.11(-0.24%) |
Mar 11, 2019 | 44.05 | 44.51 | 44.04 | 44.49 | 64,031 | +0.47(+1.07%) |
Mar 08, 2019 | 43.98 | 44.12 | 43.93 | 44.02 | 39,127 | +0.09(+0.20%) |
Mar 07, 2019 | 44.16 | 44.16 | 43.87 | 43.93 | 66,786 | -0.23(-0.52%) |
Mar 06, 2019 | 44.11 | 44.21 | 44.00 | 44.17 | 989,276 | +0.12(+0.26%) |
Mar 05, 2019 | 43.93 | 44.12 | 43.93 | 44.05 | 117,679 | +0.20(+0.44%) |
Mar 04, 2019 | 44.15 | 44.21 | 43.67 | 43.85 | 1,306,253 | -0.18(-0.40%) |
Mar 01, 2019 | 44.13 | 44.13 | 43.89 | 44.03 | 28,302 | +0.08(+0.18%) |
Feb 28, 2019 | 43.85 | 44.06 | 43.85 | 43.95 | 63,529 | +0.12(+0.26%) |
Feb 27, 2019 | 43.85 | 43.91 | 43.73 | 43.84 | 52,308 | -0.25(-0.56%) |
Feb 26, 2019 | 44.09 | 44.25 | 44.06 | 44.09 | 87,790 | +0.06(+0.14%) |
Feb 25, 2019 | 44.27 | 44.27 | 43.93 | 44.02 | 142,987 | -0.09(-0.20%) |
Feb 22, 2019 | 43.94 | 44.17 | 43.94 | 44.11 | 76,675 | -0.11(-0.24%) |
Feb 21, 2019 | 44.17 | 44.33 | 44.12 | 44.22 | 37,024 | +0.06(+0.14%) |
Feb 20, 2019 | 44.09 | 44.25 | 44.06 | 44.16 | 36,089 | +0.08(+0.18%) |
Feb 19, 2019 | 44.00 | 44.25 | 43.96 | 44.08 | 61,614 | +0.18(+0.40%) |
Feb 15, 2019 | 43.84 | 43.91 | 43.77 | 43.90 | 33,489 | +0.41(+0.94%) |
Feb 14, 2019 | 43.48 | 43.61 | 43.34 | 43.49 | 60,719 | -0.18(-0.41%) |
Feb 13, 2019 | 43.70 | 43.80 | 43.59 | 43.67 | 23,703 | +0.07(+0.16%) |
Feb 12, 2019 | 43.29 | 43.64 | 43.29 | 43.60 | 375,258 | +0.40(+0.92%) |
Feb 11, 2019 | 43.21 | 43.27 | 43.14 | 43.20 | 38,936 | +0.03(+0.06%) |
Feb 08, 2019 | 42.99 | 43.18 | 42.90 | 43.17 | 34,278 | +0.02(+0.04%) |
Feb 07, 2019 | 43.14 | 43.21 | 42.94 | 43.15 | 62,738 | -0.04(-0.08%) |
Feb 06, 2019 | 43.25 | 43.36 | 43.14 | 43.19 | 123,196 | -0.17(-0.39%) |
Feb 05, 2019 | 43.36 | 43.44 | 43.27 | 43.36 | 151,890 | +0.25(+0.58%) |
Feb 04, 2019 | 43.00 | 43.15 | 42.83 | 43.11 | 35,597 | +0.12(+0.27%) |
Feb 01, 2019 | 43.12 | 43.12 | 42.87 | 42.99 | 118,283 | -0.04(-0.10%) |
Jan 31, 2019 | 42.54 | 43.11 | 42.48 | 43.04 | 77,182 | +0.53(+1.25%) |
Jan 30, 2019 | 42.22 | 42.61 | 42.17 | 42.51 | 780,290 | +0.48(+1.14%) |
Jan 29, 2019 | 42.03 | 42.14 | 41.97 | 42.03 | 44,987 | +0.27(+0.66%) |
Jan 28, 2019 | 41.62 | 41.81 | 41.47 | 41.75 | 181,047 | -0.02(-0.04%) |
Jan 25, 2019 | 41.89 | 41.97 | 41.70 | 41.77 | 86,485 | +0.05(+0.13%) |
Jan 24, 2019 | 41.98 | 41.98 | 41.51 | 41.72 | 23,099 | -0.40(-0.95%) |
Jan 23, 2019 | 42.08 | 42.21 | 41.85 | 42.12 | 35,056 | +0.36(+0.87%) |
Jan 22, 2019 | 42.02 | 42.08 | 41.56 | 41.75 | 55,072 | -0.41(-0.97%) |
Jan 18, 2019 | 42.00 | 42.25 | 42.00 | 42.16 | 84,794 | +0.47(+1.13%) |
Jan 17, 2019 | 41.39 | 41.73 | 41.39 | 41.69 | 36,359 | +0.30(+0.73%) |
Jan 16, 2019 | 41.62 | 41.62 | 41.35 | 41.39 | 27,924 | -0.32(-0.77%) |
Jan 15, 2019 | 41.49 | 41.72 | 41.44 | 41.71 | 155,080 | +0.26(+0.62%) |
Jan 14, 2019 | 41.44 | 41.57 | 41.42 | 41.45 | 329,952 | -0.23(-0.55%) |
Jan 11, 2019 | 41.57 | 41.71 | 41.48 | 41.68 | 116,592 | +0.09(+0.21%) |
Jan 10, 2019 | 41.27 | 41.67 | 41.22 | 41.59 | 55,072 | +0.18(+0.43%) |
Jan 09, 2019 | 41.52 | 41.65 | 41.33 | 41.42 | 222,677 | -0.01(-0.02%) |
Jan 08, 2019 | 41.38 | 41.55 | 41.24 | 41.42 | 5,491,413 | +0.14(+0.34%) |
Jan 07, 2019 | 41.21 | 41.48 | 41.05 | 41.28 | 183,533 | -0.13(-0.32%) |
Jan 04, 2019 | 40.81 | 41.43 | 40.81 | 41.42 | 125,162 | +0.90(+2.21%) |
Jan 03, 2019 | 40.59 | 40.87 | 40.48 | 40.52 | 165,413 | -0.12(-0.28%) |