Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.37 | 47.87 | 47.34 | 47.78 | 1,889,792 | +0.34(+0.72%) |
Mar 28, 2019 | 47.60 | 47.93 | 47.30 | 47.44 | 1,296,254 | +0.03(+0.05%) |
Mar 27, 2019 | 47.86 | 48.14 | 47.21 | 47.42 | 2,925,962 | -0.52(-1.09%) |
Mar 26, 2019 | 47.22 | 47.97 | 47.22 | 47.94 | 2,564,968 | +0.75(+1.59%) |
Mar 25, 2019 | 47.29 | 47.40 | 46.90 | 47.19 | 2,432,895 | -0.06(-0.12%) |
Mar 22, 2019 | 46.92 | 47.67 | 46.88 | 47.25 | 3,833,262 | +0.22(+0.46%) |
Mar 21, 2019 | 45.18 | 47.26 | 45.05 | 47.03 | 5,012,970 | +1.97(+4.38%) |
Mar 20, 2019 | 45.43 | 45.68 | 45.01 | 45.06 | 3,401,466 | -0.25(-0.55%) |
Mar 19, 2019 | 45.11 | 45.61 | 45.05 | 45.31 | 2,972,609 | +0.12(+0.26%) |
Mar 18, 2019 | 45.19 | 45.39 | 45.02 | 45.19 | 1,882,908 | +0.00(+0.00%) |
Mar 15, 2019 | 44.93 | 45.22 | 44.73 | 45.19 | 4,198,564 | +0.38(+0.85%) |
Mar 14, 2019 | 44.80 | 45.11 | 44.48 | 44.81 | 2,952,155 | +0.17(+0.37%) |
Mar 13, 2019 | 45.10 | 45.13 | 44.25 | 44.64 | 3,591,742 | -0.46(-1.02%) |
Mar 12, 2019 | 45.28 | 45.54 | 45.09 | 45.10 | 2,905,535 | +0.01(+0.02%) |
Mar 11, 2019 | 45.23 | 45.23 | 44.68 | 45.09 | 5,032,870 | -0.34(-0.75%) |
Mar 08, 2019 | 45.41 | 45.70 | 45.25 | 45.43 | 2,671,671 | +0.22(+0.48%) |
Mar 07, 2019 | 45.33 | 45.63 | 45.15 | 45.22 | 2,440,718 | -0.14(-0.31%) |
Mar 06, 2019 | 45.63 | 45.76 | 45.03 | 45.36 | 2,370,586 | -0.25(-0.55%) |
Mar 05, 2019 | 45.45 | 45.78 | 45.30 | 45.61 | 2,101,306 | +0.13(+0.29%) |
Mar 04, 2019 | 46.96 | 47.05 | 45.13 | 45.48 | 4,190,848 | -1.39(-2.97%) |
Mar 01, 2019 | 46.51 | 46.88 | 46.40 | 46.87 | 2,940,453 | +0.48(+1.03%) |
Feb 28, 2019 | 46.07 | 46.48 | 45.82 | 46.39 | 3,529,025 | +0.41(+0.90%) |
Feb 27, 2019 | 46.17 | 46.32 | 45.72 | 45.98 | 3,650,539 | -0.13(-0.29%) |
Feb 26, 2019 | 46.29 | 46.49 | 45.75 | 46.11 | 3,438,130 | +0.21(+0.47%) |
Feb 25, 2019 | 46.97 | 46.97 | 45.70 | 45.89 | 5,064,312 | -0.88(-1.89%) |
Feb 22, 2019 | 46.68 | 46.97 | 45.97 | 46.78 | 6,731,934 | -1.32(-2.74%) |
Feb 21, 2019 | 48.19 | 48.25 | 47.58 | 48.09 | 2,686,240 | -0.10(-0.21%) |
Feb 20, 2019 | 47.31 | 48.49 | 47.16 | 48.19 | 3,731,447 | +0.85(+1.79%) |
Feb 19, 2019 | 46.79 | 47.92 | 46.76 | 47.34 | 5,198,161 | +0.52(+1.11%) |
Feb 15, 2019 | 47.02 | 47.06 | 45.94 | 46.83 | 8,875,573 | +0.17(+0.37%) |
Feb 14, 2019 | 46.78 | 47.38 | 46.54 | 46.65 | 4,116,563 | -0.31(-0.67%) |
Feb 13, 2019 | 46.75 | 47.01 | 46.36 | 46.97 | 3,918,325 | +0.35(+0.76%) |
Feb 12, 2019 | 45.84 | 46.75 | 45.84 | 46.61 | 4,478,151 | +0.71(+1.54%) |
Feb 11, 2019 | 45.93 | 46.13 | 44.64 | 45.90 | 7,028,321 | +0.26(+0.56%) |
Feb 08, 2019 | 45.61 | 46.09 | 45.20 | 45.65 | 6,448,380 | -0.40(-0.86%) |
Feb 07, 2019 | 46.64 | 47.72 | 45.78 | 46.04 | 10,637,313 | -2.74(-5.61%) |
Feb 06, 2019 | 48.76 | 49.05 | 48.39 | 48.78 | 3,251,324 | +0.02(+0.03%) |
Feb 05, 2019 | 48.50 | 48.90 | 48.44 | 48.76 | 2,836,238 | +0.18(+0.37%) |
Feb 04, 2019 | 48.50 | 48.74 | 48.18 | 48.58 | 2,697,051 | +0.18(+0.37%) |
Feb 01, 2019 | 48.82 | 48.99 | 47.91 | 48.40 | 2,809,227 | -0.26(-0.53%) |
Jan 31, 2019 | 47.70 | 48.70 | 47.68 | 48.66 | 3,711,760 | +0.97(+2.04%) |
Jan 30, 2019 | 47.92 | 48.39 | 47.62 | 47.68 | 4,564,065 | -0.33(-0.69%) |
Jan 29, 2019 | 47.81 | 48.12 | 47.71 | 48.01 | 2,132,946 | +0.09(+0.19%) |
Jan 28, 2019 | 47.62 | 47.94 | 47.23 | 47.92 | 2,036,782 | +0.28(+0.59%) |
Jan 25, 2019 | 47.66 | 48.05 | 47.54 | 47.64 | 2,096,217 | +0.10(+0.21%) |
Jan 24, 2019 | 48.04 | 48.05 | 47.36 | 47.54 | 3,314,350 | -1.21(-2.49%) |
Jan 23, 2019 | 48.41 | 48.85 | 48.32 | 48.75 | 3,725,885 | +0.35(+0.73%) |
Jan 22, 2019 | 48.94 | 49.14 | 47.94 | 48.40 | 2,741,931 | -0.60(-1.23%) |
Jan 18, 2019 | 49.09 | 49.43 | 48.85 | 49.00 | 2,915,105 | +0.12(+0.25%) |
Jan 17, 2019 | 48.60 | 49.08 | 48.34 | 48.88 | 1,655,997 | +0.13(+0.27%) |
Jan 16, 2019 | 48.78 | 48.98 | 48.56 | 48.75 | 2,352,377 | -0.16(-0.32%) |
Jan 15, 2019 | 48.34 | 48.99 | 48.33 | 48.90 | 1,743,955 | +0.63(+1.32%) |
Jan 14, 2019 | 48.14 | 48.44 | 47.86 | 48.27 | 2,972,474 | -0.03(-0.07%) |
Jan 11, 2019 | 48.24 | 48.36 | 47.76 | 48.30 | 1,737,469 | +0.24(+0.50%) |
Jan 10, 2019 | 47.82 | 48.20 | 47.55 | 48.06 | 2,523,496 | +0.28(+0.59%) |
Jan 09, 2019 | 47.67 | 48.26 | 47.58 | 47.78 | 3,029,117 | +0.05(+0.10%) |
Jan 08, 2019 | 47.45 | 47.82 | 47.19 | 47.73 | 2,629,519 | +0.26(+0.56%) |
Jan 07, 2019 | 47.06 | 47.62 | 46.80 | 47.47 | 2,340,854 | +0.22(+0.47%) |
Jan 04, 2019 | 46.85 | 47.50 | 46.73 | 47.25 | 2,300,575 | +0.46(+0.99%) |
Jan 03, 2019 | 46.63 | 47.08 | 46.40 | 46.78 | 2,048,839 | +0.08(+0.18%) |