Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.10 | 51.26 | 50.78 | 50.91 | 1,134,396 | -0.37(-0.71%) |
Mar 28, 2019 | 50.54 | 51.28 | 50.45 | 51.28 | 743,262 | +0.83(+1.64%) |
Mar 27, 2019 | 50.96 | 51.08 | 50.40 | 50.45 | 656,226 | -0.56(-1.10%) |
Mar 26, 2019 | 50.24 | 51.05 | 50.24 | 51.01 | 680,265 | +0.36(+0.72%) |
Mar 25, 2019 | 50.43 | 50.84 | 50.26 | 50.65 | 484,257 | +0.19(+0.37%) |
Mar 22, 2019 | 50.60 | 51.02 | 50.40 | 50.46 | 536,972 | -0.04(-0.09%) |
Mar 21, 2019 | 49.43 | 50.55 | 49.35 | 50.51 | 675,423 | +1.02(+2.06%) |
Mar 20, 2019 | 49.11 | 49.73 | 48.83 | 49.49 | 770,031 | +0.21(+0.43%) |
Mar 19, 2019 | 49.52 | 49.65 | 49.10 | 49.27 | 888,878 | -0.23(-0.47%) |
Mar 18, 2019 | 50.48 | 50.48 | 49.33 | 49.51 | 1,044,388 | -0.84(-1.67%) |
Mar 15, 2019 | 50.58 | 50.80 | 50.18 | 50.35 | 1,498,513 | -0.13(-0.26%) |
Mar 14, 2019 | 50.27 | 50.48 | 50.00 | 50.48 | 574,441 | +0.27(+0.54%) |
Mar 13, 2019 | 50.55 | 50.66 | 50.17 | 50.21 | 611,801 | -0.14(-0.28%) |
Mar 12, 2019 | 50.31 | 50.58 | 50.09 | 50.36 | 483,128 | +0.08(+0.15%) |
Mar 11, 2019 | 49.61 | 50.30 | 49.32 | 50.28 | 858,721 | +0.86(+1.75%) |
Mar 08, 2019 | 49.51 | 49.96 | 49.30 | 49.42 | 1,053,180 | -0.07(-0.14%) |
Mar 07, 2019 | 49.31 | 50.06 | 49.31 | 49.49 | 1,161,825 | +0.21(+0.42%) |
Mar 06, 2019 | 49.31 | 49.93 | 49.18 | 49.28 | 906,847 | -0.06(-0.12%) |
Mar 05, 2019 | 48.63 | 49.51 | 48.63 | 49.34 | 935,924 | +0.55(+1.14%) |
Mar 04, 2019 | 48.59 | 48.87 | 48.25 | 48.78 | 693,500 | +0.33(+0.69%) |
Mar 01, 2019 | 48.15 | 48.50 | 47.58 | 48.45 | 931,069 | +0.32(+0.66%) |
Feb 28, 2019 | 47.69 | 48.69 | 47.50 | 48.13 | 1,088,019 | +0.47(+0.99%) |
Feb 27, 2019 | 47.80 | 47.90 | 47.38 | 47.66 | 575,064 | -0.22(-0.46%) |
Feb 26, 2019 | 47.92 | 48.39 | 47.59 | 47.88 | 914,526 | +0.06(+0.13%) |
Feb 25, 2019 | 48.58 | 48.58 | 47.67 | 47.82 | 897,977 | -0.78(-1.60%) |
Feb 22, 2019 | 48.36 | 48.68 | 48.02 | 48.60 | 496,795 | +0.31(+0.65%) |
Feb 21, 2019 | 47.70 | 48.29 | 47.39 | 48.28 | 821,532 | +0.43(+0.90%) |
Feb 20, 2019 | 48.32 | 48.40 | 47.48 | 47.85 | 847,672 | -0.47(-0.97%) |
Feb 19, 2019 | 48.26 | 48.42 | 48.07 | 48.32 | 873,336 | +0.04(+0.08%) |
Feb 15, 2019 | 48.22 | 48.30 | 47.99 | 48.28 | 1,203,731 | +0.17(+0.35%) |
Feb 14, 2019 | 48.05 | 48.30 | 47.87 | 48.11 | 920,295 | +0.16(+0.33%) |
Feb 13, 2019 | 47.60 | 48.02 | 47.48 | 47.95 | 998,789 | +0.07(+0.15%) |
Feb 12, 2019 | 48.62 | 48.62 | 47.30 | 47.88 | 810,779 | -0.76(-1.57%) |
Feb 11, 2019 | 48.96 | 49.35 | 48.63 | 48.65 | 854,218 | -0.29(-0.60%) |
Feb 08, 2019 | 48.41 | 48.95 | 48.34 | 48.94 | 811,666 | +0.46(+0.95%) |
Feb 07, 2019 | 47.95 | 48.59 | 47.79 | 48.48 | 914,889 | +0.47(+0.97%) |
Feb 06, 2019 | 47.98 | 48.08 | 47.76 | 48.01 | 644,672 | +0.03(+0.06%) |
Feb 05, 2019 | 47.88 | 48.04 | 47.29 | 47.99 | 1,193,650 | +0.49(+1.04%) |
Feb 04, 2019 | 46.71 | 47.50 | 46.68 | 47.49 | 903,100 | +0.68(+1.45%) |
Feb 01, 2019 | 46.91 | 47.22 | 45.89 | 46.82 | 853,649 | -0.09(-0.20%) |
Jan 31, 2019 | 46.01 | 46.97 | 45.78 | 46.91 | 970,943 | +0.78(+1.69%) |
Jan 30, 2019 | 46.00 | 46.30 | 45.69 | 46.13 | 614,862 | +0.08(+0.16%) |
Jan 29, 2019 | 45.68 | 46.12 | 45.14 | 46.05 | 929,272 | +0.40(+0.87%) |
Jan 28, 2019 | 45.01 | 45.73 | 45.01 | 45.66 | 808,991 | +0.43(+0.96%) |
Jan 25, 2019 | 44.81 | 45.25 | 44.77 | 45.22 | 544,421 | +0.46(+1.02%) |
Jan 24, 2019 | 44.98 | 45.33 | 44.71 | 44.76 | 850,852 | -0.25(-0.56%) |
Jan 23, 2019 | 45.18 | 45.25 | 44.65 | 45.02 | 570,744 | -0.10(-0.22%) |
Jan 22, 2019 | 45.01 | 45.19 | 44.69 | 45.11 | 563,476 | +0.11(+0.24%) |
Jan 18, 2019 | 45.04 | 45.11 | 44.54 | 45.01 | 426,598 | +0.04(+0.08%) |
Jan 17, 2019 | 44.64 | 45.00 | 44.58 | 44.97 | 496,136 | +0.23(+0.50%) |
Jan 16, 2019 | 44.06 | 44.93 | 43.82 | 44.75 | 808,454 | +0.66(+1.49%) |
Jan 15, 2019 | 43.84 | 44.38 | 43.84 | 44.09 | 753,949 | +0.27(+0.63%) |
Jan 14, 2019 | 43.89 | 44.01 | 43.61 | 43.82 | 602,368 | -0.13(-0.29%) |
Jan 11, 2019 | 43.80 | 44.02 | 43.60 | 43.95 | 795,640 | +0.09(+0.20%) |
Jan 10, 2019 | 42.83 | 43.97 | 42.62 | 43.86 | 821,385 | +1.07(+2.50%) |
Jan 09, 2019 | 42.95 | 43.07 | 42.33 | 42.79 | 921,853 | -0.10(-0.24%) |
Jan 08, 2019 | 42.31 | 42.98 | 42.07 | 42.89 | 962,883 | +0.82(+1.96%) |
Jan 07, 2019 | 42.51 | 42.88 | 41.96 | 42.07 | 976,475 | -0.19(-0.46%) |
Jan 04, 2019 | 42.03 | 42.82 | 41.88 | 42.26 | 1,065,143 | +0.11(+0.25%) |
Jan 03, 2019 | 41.64 | 42.68 | 41.59 | 42.16 | 770,191 | +0.50(+1.20%) |