Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.02 | 46.39 | 45.99 | 46.28 | 502,511 | +0.75(+1.64%) |
Mar 28, 2019 | 45.09 | 45.88 | 45.09 | 45.53 | 297,660 | +0.54(+1.19%) |
Mar 27, 2019 | 45.10 | 45.25 | 44.63 | 45.00 | 258,923 | -0.05(-0.10%) |
Mar 26, 2019 | 44.77 | 45.29 | 44.63 | 45.04 | 446,125 | +0.78(+1.75%) |
Mar 25, 2019 | 43.92 | 44.58 | 43.61 | 44.27 | 319,927 | +0.34(+0.78%) |
Mar 22, 2019 | 45.33 | 45.34 | 43.93 | 43.93 | 329,671 | -1.80(-3.94%) |
Mar 21, 2019 | 44.82 | 45.83 | 44.82 | 45.73 | 421,712 | +0.76(+1.69%) |
Mar 20, 2019 | 45.42 | 45.72 | 44.67 | 44.97 | 401,462 | -0.55(-1.22%) |
Mar 19, 2019 | 46.00 | 46.13 | 45.47 | 45.53 | 351,996 | -0.24(-0.53%) |
Mar 18, 2019 | 45.21 | 45.92 | 45.21 | 45.77 | 349,538 | +0.59(+1.31%) |
Mar 15, 2019 | 45.16 | 45.58 | 44.99 | 45.17 | 724,456 | +0.12(+0.27%) |
Mar 14, 2019 | 45.19 | 45.19 | 44.70 | 45.05 | 326,684 | -0.10(-0.23%) |
Mar 13, 2019 | 45.57 | 45.65 | 44.99 | 45.16 | 497,929 | -0.12(-0.27%) |
Mar 12, 2019 | 45.69 | 45.73 | 45.16 | 45.28 | 366,488 | -0.38(-0.83%) |
Mar 11, 2019 | 44.63 | 45.71 | 44.63 | 45.65 | 384,826 | +1.03(+2.30%) |
Mar 08, 2019 | 44.53 | 44.72 | 44.11 | 44.63 | 577,250 | -0.41(-0.90%) |
Mar 07, 2019 | 45.12 | 45.60 | 44.77 | 45.04 | 973,014 | -0.39(-0.85%) |
Mar 06, 2019 | 45.88 | 47.03 | 44.99 | 45.42 | 1,502,656 | -2.41(-5.04%) |
Mar 05, 2019 | 47.62 | 48.44 | 47.55 | 47.84 | 676,070 | +0.25(+0.52%) |
Mar 04, 2019 | 47.74 | 48.13 | 47.41 | 47.59 | 526,403 | -0.15(-0.31%) |
Mar 01, 2019 | 48.18 | 48.39 | 47.61 | 47.73 | 563,730 | +0.04(+0.08%) |
Feb 28, 2019 | 48.24 | 48.51 | 47.67 | 47.70 | 525,017 | -0.59(-1.23%) |
Feb 27, 2019 | 48.12 | 48.32 | 47.65 | 48.29 | 514,051 | +0.26(+0.54%) |
Feb 26, 2019 | 48.10 | 48.34 | 47.98 | 48.03 | 463,298 | -0.23(-0.48%) |
Feb 25, 2019 | 48.54 | 48.70 | 47.90 | 48.26 | 613,795 | +0.03(+0.06%) |
Feb 22, 2019 | 47.93 | 48.33 | 47.81 | 48.23 | 443,564 | +0.43(+0.91%) |
Feb 21, 2019 | 47.52 | 47.95 | 47.39 | 47.80 | 304,375 | +0.14(+0.29%) |
Feb 20, 2019 | 47.07 | 47.85 | 46.89 | 47.66 | 423,593 | +0.67(+1.44%) |
Feb 19, 2019 | 46.40 | 47.32 | 46.40 | 46.99 | 504,467 | +0.37(+0.79%) |
Feb 15, 2019 | 46.06 | 46.86 | 46.00 | 46.62 | 1,263,850 | +0.89(+1.94%) |
Feb 14, 2019 | 45.55 | 46.00 | 45.40 | 45.73 | 631,780 | -0.10(-0.22%) |
Feb 13, 2019 | 45.39 | 46.07 | 45.39 | 45.83 | 442,531 | +0.67(+1.47%) |
Feb 12, 2019 | 44.50 | 45.38 | 44.47 | 45.16 | 409,594 | +1.04(+2.35%) |
Feb 11, 2019 | 44.31 | 44.51 | 43.93 | 44.13 | 503,088 | -0.03(-0.06%) |
Feb 08, 2019 | 44.01 | 44.38 | 43.44 | 44.16 | 633,926 | -0.04(-0.08%) |
Feb 07, 2019 | 43.90 | 44.28 | 43.45 | 44.19 | 536,221 | -0.15(-0.33%) |
Feb 06, 2019 | 44.61 | 45.08 | 44.27 | 44.34 | 374,204 | -0.41(-0.93%) |
Feb 05, 2019 | 44.31 | 44.81 | 44.16 | 44.76 | 486,313 | +0.48(+1.08%) |
Feb 04, 2019 | 43.52 | 44.30 | 43.41 | 44.28 | 306,585 | +0.71(+1.63%) |
Feb 01, 2019 | 43.54 | 44.03 | 43.24 | 43.57 | 519,603 | +0.03(+0.06%) |
Jan 31, 2019 | 43.57 | 44.06 | 42.97 | 43.54 | 1,218,938 | -0.15(-0.34%) |
Jan 30, 2019 | 43.69 | 43.93 | 42.79 | 43.69 | 389,297 | +0.38(+0.87%) |
Jan 29, 2019 | 43.27 | 43.66 | 43.06 | 43.31 | 330,618 | +0.29(+0.66%) |
Jan 28, 2019 | 43.28 | 43.40 | 42.60 | 43.02 | 411,745 | -0.88(-2.01%) |
Jan 25, 2019 | 43.71 | 44.39 | 43.33 | 43.91 | 447,499 | +0.72(+1.66%) |
Jan 24, 2019 | 42.84 | 43.35 | 42.84 | 43.19 | 328,767 | +0.27(+0.62%) |
Jan 23, 2019 | 43.52 | 43.66 | 42.65 | 42.92 | 342,010 | -0.35(-0.81%) |
Jan 22, 2019 | 43.95 | 44.32 | 42.82 | 43.27 | 565,958 | -1.19(-2.67%) |
Jan 18, 2019 | 43.79 | 44.65 | 43.77 | 44.46 | 577,807 | +0.92(+2.12%) |
Jan 17, 2019 | 42.35 | 43.81 | 42.25 | 43.54 | 859,860 | +0.87(+2.03%) |
Jan 16, 2019 | 42.09 | 42.89 | 41.88 | 42.67 | 472,407 | +0.56(+1.33%) |
Jan 15, 2019 | 42.64 | 42.64 | 41.76 | 42.11 | 628,194 | -0.36(-0.85%) |
Jan 14, 2019 | 42.10 | 42.67 | 41.85 | 42.47 | 651,730 | +0.06(+0.15%) |
Jan 11, 2019 | 42.01 | 42.44 | 41.76 | 42.41 | 483,985 | +0.18(+0.41%) |
Jan 10, 2019 | 41.12 | 42.25 | 41.07 | 42.23 | 485,032 | +0.85(+2.05%) |
Jan 09, 2019 | 41.14 | 41.53 | 40.97 | 41.38 | 779,953 | +0.41(+1.01%) |
Jan 08, 2019 | 40.35 | 41.04 | 40.05 | 40.97 | 654,022 | +1.17(+2.94%) |
Jan 07, 2019 | 39.64 | 40.42 | 39.23 | 39.80 | 383,444 | +0.10(+0.26%) |
Jan 04, 2019 | 39.23 | 39.93 | 39.06 | 39.70 | 869,045 | +1.15(+2.99%) |
Jan 03, 2019 | 39.41 | 39.47 | 38.27 | 38.55 | 506,171 | -1.07(-2.70%) |