Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.19 | 46.74 | 45.98 | 46.12 | 530,740 | +0.16(+0.34%) |
Mar 28, 2019 | 45.07 | 46.12 | 44.89 | 45.96 | 799,044 | +1.10(+2.45%) |
Mar 27, 2019 | 45.40 | 45.51 | 44.72 | 44.86 | 796,968 | -0.51(-1.13%) |
Mar 26, 2019 | 45.47 | 45.51 | 45.00 | 45.38 | 382,671 | +0.25(+0.56%) |
Mar 25, 2019 | 44.72 | 45.21 | 44.51 | 45.12 | 377,400 | +0.40(+0.89%) |
Mar 22, 2019 | 46.16 | 46.33 | 44.72 | 44.72 | 332,828 | -1.59(-3.43%) |
Mar 21, 2019 | 45.94 | 46.78 | 45.90 | 46.32 | 244,026 | +0.20(+0.44%) |
Mar 20, 2019 | 46.53 | 46.57 | 45.80 | 46.11 | 520,538 | -0.40(-0.86%) |
Mar 19, 2019 | 46.99 | 47.37 | 46.45 | 46.51 | 819,160 | -0.37(-0.79%) |
Mar 18, 2019 | 45.92 | 46.93 | 45.85 | 46.88 | 760,760 | +0.93(+2.02%) |
Mar 15, 2019 | 45.89 | 46.27 | 45.64 | 45.95 | 1,882,155 | +0.29(+0.63%) |
Mar 14, 2019 | 46.05 | 46.14 | 45.46 | 45.66 | 635,056 | -0.43(-0.93%) |
Mar 13, 2019 | 46.27 | 46.32 | 45.82 | 46.09 | 798,472 | -0.08(-0.18%) |
Mar 12, 2019 | 45.65 | 46.43 | 45.39 | 46.18 | 854,449 | +0.55(+1.20%) |
Mar 11, 2019 | 45.01 | 45.70 | 44.72 | 45.63 | 822,951 | +0.32(+0.70%) |
Mar 08, 2019 | 45.34 | 45.36 | 44.64 | 45.31 | 496,124 | -0.39(-0.85%) |
Mar 07, 2019 | 45.39 | 45.74 | 45.01 | 45.70 | 1,253,530 | +0.20(+0.45%) |
Mar 06, 2019 | 46.68 | 46.98 | 45.45 | 45.50 | 681,842 | -1.24(-2.66%) |
Mar 05, 2019 | 46.78 | 47.25 | 46.71 | 46.74 | 636,333 | -0.04(-0.08%) |
Mar 04, 2019 | 48.11 | 48.17 | 46.66 | 46.78 | 1,252,571 | -1.21(-2.51%) |
Mar 01, 2019 | 48.07 | 48.68 | 47.69 | 47.98 | 1,108,195 | -0.55(-1.13%) |
Feb 28, 2019 | 49.31 | 49.96 | 48.51 | 48.53 | 869,254 | -0.72(-1.47%) |
Feb 27, 2019 | 49.54 | 50.00 | 49.13 | 49.25 | 1,460,767 | +0.05(+0.09%) |
Feb 26, 2019 | 50.75 | 53.54 | 48.35 | 49.21 | 2,747,001 | +0.19(+0.40%) |
Feb 25, 2019 | 49.33 | 49.72 | 48.95 | 49.01 | 1,260,132 | -0.15(-0.30%) |
Feb 22, 2019 | 48.34 | 49.18 | 48.22 | 49.16 | 587,700 | +1.07(+2.22%) |
Feb 21, 2019 | 48.02 | 48.24 | 47.69 | 48.09 | 563,884 | +0.04(+0.08%) |
Feb 20, 2019 | 47.74 | 48.18 | 47.56 | 48.06 | 587,894 | +0.28(+0.58%) |
Feb 19, 2019 | 47.58 | 48.06 | 47.36 | 47.78 | 584,583 | +0.08(+0.17%) |
Feb 15, 2019 | 46.72 | 47.70 | 46.48 | 47.69 | 590,829 | +1.26(+2.72%) |
Feb 14, 2019 | 45.77 | 46.46 | 45.52 | 46.43 | 571,008 | +0.65(+1.42%) |
Feb 13, 2019 | 45.65 | 45.87 | 45.11 | 45.78 | 489,177 | +0.24(+0.53%) |
Feb 12, 2019 | 45.39 | 45.71 | 44.98 | 45.54 | 508,353 | +0.47(+1.05%) |
Feb 11, 2019 | 45.05 | 45.31 | 44.70 | 45.07 | 798,345 | +0.19(+0.41%) |
Feb 08, 2019 | 44.57 | 45.10 | 44.35 | 44.89 | 542,609 | -0.16(-0.35%) |
Feb 07, 2019 | 44.84 | 45.24 | 44.49 | 45.04 | 590,203 | +0.06(+0.12%) |
Feb 06, 2019 | 44.88 | 45.21 | 44.56 | 44.99 | 479,927 | +0.12(+0.27%) |
Feb 05, 2019 | 44.59 | 45.15 | 44.43 | 44.87 | 915,296 | +0.32(+0.73%) |
Feb 04, 2019 | 43.44 | 44.60 | 43.38 | 44.54 | 772,073 | +1.16(+2.67%) |
Feb 01, 2019 | 43.21 | 43.43 | 42.78 | 43.38 | 571,195 | +0.35(+0.82%) |
Jan 31, 2019 | 42.79 | 43.09 | 42.21 | 43.03 | 686,178 | +0.45(+1.04%) |
Jan 30, 2019 | 42.60 | 43.02 | 41.67 | 42.59 | 547,376 | +0.32(+0.77%) |
Jan 29, 2019 | 42.03 | 42.51 | 41.72 | 42.26 | 594,000 | +0.39(+0.93%) |
Jan 28, 2019 | 41.25 | 42.03 | 41.25 | 41.87 | 578,463 | +0.08(+0.20%) |
Jan 25, 2019 | 41.28 | 41.85 | 41.28 | 41.79 | 423,731 | +0.77(+1.88%) |
Jan 24, 2019 | 40.24 | 41.12 | 40.10 | 41.02 | 538,771 | +0.97(+2.43%) |
Jan 23, 2019 | 40.66 | 40.92 | 39.83 | 40.05 | 783,807 | -0.34(-0.85%) |
Jan 22, 2019 | 40.83 | 41.18 | 39.87 | 40.39 | 993,546 | -0.58(-1.43%) |
Jan 18, 2019 | 40.26 | 41.26 | 40.10 | 40.97 | 1,230,633 | +1.08(+2.72%) |
Jan 17, 2019 | 38.80 | 40.05 | 38.56 | 39.89 | 971,450 | +0.95(+2.43%) |
Jan 16, 2019 | 37.98 | 39.01 | 37.87 | 38.94 | 1,160,822 | +0.88(+2.31%) |
Jan 15, 2019 | 37.67 | 38.18 | 37.37 | 38.06 | 575,932 | +0.47(+1.26%) |
Jan 14, 2019 | 37.27 | 37.85 | 37.23 | 37.59 | 726,812 | -0.06(-0.17%) |
Jan 11, 2019 | 37.54 | 37.71 | 37.20 | 37.65 | 796,437 | -0.01(-0.02%) |
Jan 10, 2019 | 37.40 | 37.76 | 36.81 | 37.66 | 560,347 | -0.03(-0.07%) |
Jan 09, 2019 | 37.48 | 37.85 | 37.32 | 37.69 | 540,943 | +0.30(+0.79%) |
Jan 08, 2019 | 37.08 | 37.41 | 36.64 | 37.40 | 943,967 | +0.51(+1.38%) |
Jan 07, 2019 | 36.64 | 37.36 | 36.47 | 36.89 | 839,006 | +0.15(+0.40%) |
Jan 04, 2019 | 35.77 | 36.85 | 35.61 | 36.74 | 667,635 | +1.42(+4.02%) |
Jan 03, 2019 | 35.77 | 36.13 | 34.67 | 35.32 | 802,608 | -0.74(-2.06%) |