Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.95 | 44.05 | 43.79 | 44.01 | 844,773 | +0.24(+0.54%) |
Mar 28, 2019 | 43.76 | 43.95 | 43.54 | 43.78 | 1,237,491 | +0.09(+0.21%) |
Mar 27, 2019 | 43.85 | 43.95 | 43.45 | 43.69 | 1,022,145 | -0.17(-0.38%) |
Mar 26, 2019 | 43.64 | 43.96 | 43.64 | 43.85 | 1,325,219 | +0.50(+1.15%) |
Mar 25, 2019 | 43.35 | 43.58 | 43.20 | 43.36 | 1,199,315 | -0.09(-0.21%) |
Mar 22, 2019 | 43.94 | 44.01 | 43.40 | 43.45 | 1,534,300 | -0.63(-1.43%) |
Mar 21, 2019 | 43.47 | 44.18 | 43.47 | 44.08 | 884,128 | +0.48(+1.10%) |
Mar 20, 2019 | 43.85 | 43.92 | 43.47 | 43.60 | 3,487,509 | -0.28(-0.63%) |
Mar 19, 2019 | 44.07 | 44.20 | 43.71 | 43.88 | 3,465,476 | -0.05(-0.11%) |
Mar 18, 2019 | 43.76 | 43.95 | 43.71 | 43.93 | 4,307,966 | +0.22(+0.50%) |
Mar 15, 2019 | 43.57 | 43.74 | 43.53 | 43.71 | 4,595,243 | +0.23(+0.54%) |
Mar 14, 2019 | 43.63 | 43.63 | 43.41 | 43.48 | 1,020,360 | -0.13(-0.29%) |
Mar 13, 2019 | 43.46 | 43.79 | 43.43 | 43.60 | 974,365 | +0.28(+0.64%) |
Mar 12, 2019 | 43.35 | 43.48 | 43.27 | 43.33 | 901,737 | +0.06(+0.14%) |
Mar 11, 2019 | 42.82 | 43.27 | 42.82 | 43.27 | 852,328 | +0.60(+1.41%) |
Mar 08, 2019 | 42.53 | 42.68 | 42.36 | 42.66 | 1,051,499 | -0.13(-0.29%) |
Mar 07, 2019 | 43.01 | 43.05 | 42.66 | 42.79 | 1,505,622 | -0.29(-0.68%) |
Mar 06, 2019 | 43.28 | 43.28 | 43.02 | 43.08 | 789,242 | -0.17(-0.39%) |
Mar 05, 2019 | 43.37 | 43.40 | 43.25 | 43.25 | 878,924 | -0.10(-0.23%) |
Mar 04, 2019 | 43.67 | 43.74 | 43.00 | 43.35 | 1,199,344 | -0.17(-0.38%) |
Mar 01, 2019 | 43.63 | 43.68 | 43.29 | 43.52 | 890,779 | +0.18(+0.41%) |
Feb 28, 2019 | 43.35 | 43.43 | 43.25 | 43.34 | 755,720 | -0.01(-0.02%) |
Feb 27, 2019 | 43.38 | 43.42 | 43.15 | 43.35 | 917,263 | -0.11(-0.25%) |
Feb 26, 2019 | 43.49 | 43.61 | 43.39 | 43.46 | 726,479 | -0.10(-0.23%) |
Feb 25, 2019 | 43.78 | 43.80 | 43.53 | 43.56 | 1,319,206 | +0.00(+0.00%) |
Feb 22, 2019 | 43.40 | 43.57 | 43.30 | 43.56 | 791,524 | +0.31(+0.72%) |
Feb 21, 2019 | 43.33 | 43.40 | 43.11 | 43.25 | 749,333 | -0.16(-0.37%) |
Feb 20, 2019 | 43.34 | 43.46 | 43.25 | 43.41 | 1,001,965 | -0.01(-0.02%) |
Feb 19, 2019 | 43.20 | 43.56 | 43.20 | 43.42 | 930,788 | +0.17(+0.39%) |
Feb 15, 2019 | 43.04 | 43.26 | 43.02 | 43.25 | 810,179 | +0.49(+1.15%) |
Feb 14, 2019 | 42.76 | 42.92 | 42.59 | 42.76 | 975,816 | -0.13(-0.31%) |
Feb 13, 2019 | 42.78 | 42.97 | 42.73 | 42.89 | 884,863 | +0.24(+0.57%) |
Feb 12, 2019 | 42.34 | 42.73 | 42.31 | 42.65 | 972,281 | +0.60(+1.43%) |
Feb 11, 2019 | 42.09 | 42.15 | 41.94 | 42.05 | 676,513 | +0.08(+0.20%) |
Feb 08, 2019 | 41.78 | 41.98 | 41.58 | 41.96 | 887,789 | +0.00(+0.00%) |
Feb 07, 2019 | 42.02 | 42.14 | 41.64 | 41.96 | 981,984 | -0.29(-0.69%) |
Feb 06, 2019 | 42.09 | 42.30 | 42.09 | 42.25 | 799,229 | +0.15(+0.36%) |
Feb 05, 2019 | 42.04 | 42.15 | 41.92 | 42.10 | 847,540 | +0.11(+0.26%) |
Feb 04, 2019 | 41.75 | 42.00 | 41.59 | 42.00 | 1,151,884 | +0.24(+0.58%) |
Feb 01, 2019 | 41.74 | 41.86 | 41.59 | 41.75 | 1,285,644 | +0.10(+0.24%) |
Jan 31, 2019 | 41.29 | 41.70 | 41.20 | 41.65 | 1,295,474 | +0.39(+0.95%) |
Jan 30, 2019 | 41.03 | 41.39 | 40.79 | 41.26 | 1,465,824 | +0.38(+0.94%) |
Jan 29, 2019 | 40.83 | 40.96 | 40.75 | 40.88 | 729,048 | +0.05(+0.12%) |
Jan 28, 2019 | 40.76 | 40.84 | 40.54 | 40.83 | 1,537,023 | -0.23(-0.57%) |
Jan 25, 2019 | 41.08 | 41.23 | 40.97 | 41.06 | 1,117,629 | +0.15(+0.37%) |
Jan 24, 2019 | 40.84 | 40.95 | 40.61 | 40.91 | 1,256,401 | +0.13(+0.31%) |
Jan 23, 2019 | 40.85 | 41.04 | 40.41 | 40.78 | 1,289,846 | +0.16(+0.39%) |
Jan 22, 2019 | 40.98 | 41.00 | 40.36 | 40.62 | 2,019,189 | -0.55(-1.34%) |
Jan 18, 2019 | 40.88 | 41.25 | 40.83 | 41.18 | 1,850,916 | +0.67(+1.65%) |
Jan 17, 2019 | 40.10 | 40.62 | 40.02 | 40.51 | 1,216,374 | +0.28(+0.71%) |
Jan 16, 2019 | 40.37 | 40.39 | 40.19 | 40.22 | 1,866,804 | -0.14(-0.35%) |
Jan 15, 2019 | 40.31 | 40.47 | 40.18 | 40.37 | 1,640,958 | +0.08(+0.19%) |
Jan 14, 2019 | 40.26 | 40.39 | 40.17 | 40.29 | 1,153,411 | -0.18(-0.45%) |
Jan 11, 2019 | 40.26 | 40.53 | 40.21 | 40.47 | 1,443,614 | +0.05(+0.12%) |
Jan 10, 2019 | 40.08 | 40.45 | 39.96 | 40.42 | 1,238,035 | +0.18(+0.44%) |
Jan 09, 2019 | 40.35 | 40.41 | 40.06 | 40.25 | 1,255,294 | +0.03(+0.08%) |
Jan 08, 2019 | 40.27 | 40.36 | 39.94 | 40.21 | 1,840,098 | +0.38(+0.94%) |
Jan 07, 2019 | 39.62 | 40.11 | 39.34 | 39.84 | 1,787,062 | +0.27(+0.68%) |
Jan 04, 2019 | 38.98 | 39.65 | 38.91 | 39.57 | 2,028,976 | +1.06(+2.76%) |
Jan 03, 2019 | 39.05 | 39.09 | 38.42 | 38.51 | 2,354,961 | -0.77(-1.96%) |