Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.24 | 46.51 | 45.85 | 46.02 | 1,900,315 | +0.29(+0.63%) |
Mar 28, 2019 | 45.59 | 45.92 | 45.19 | 45.73 | 2,124,925 | +0.27(+0.60%) |
Mar 27, 2019 | 45.55 | 45.82 | 45.19 | 45.45 | 1,992,204 | -0.07(-0.16%) |
Mar 26, 2019 | 45.31 | 45.95 | 45.15 | 45.52 | 2,309,317 | +0.50(+1.11%) |
Mar 25, 2019 | 45.30 | 45.69 | 44.80 | 45.02 | 3,413,109 | -0.20(-0.43%) |
Mar 22, 2019 | 46.75 | 47.15 | 45.04 | 45.22 | 3,469,348 | -2.19(-4.61%) |
Mar 21, 2019 | 46.76 | 47.55 | 46.36 | 47.40 | 2,745,480 | +0.27(+0.58%) |
Mar 20, 2019 | 48.96 | 49.21 | 47.04 | 47.13 | 3,224,742 | -1.96(-3.99%) |
Mar 19, 2019 | 49.96 | 50.32 | 49.05 | 49.09 | 1,989,319 | -0.50(-1.01%) |
Mar 18, 2019 | 49.36 | 50.11 | 49.28 | 49.59 | 2,900,209 | +0.42(+0.86%) |
Mar 15, 2019 | 48.31 | 49.24 | 48.27 | 49.17 | 3,738,124 | +0.77(+1.59%) |
Mar 14, 2019 | 48.32 | 48.73 | 48.16 | 48.40 | 2,141,802 | -0.05(-0.10%) |
Mar 13, 2019 | 48.39 | 48.78 | 48.04 | 48.45 | 1,855,142 | +0.42(+0.88%) |
Mar 12, 2019 | 47.97 | 48.27 | 47.81 | 48.02 | 2,041,602 | +0.25(+0.53%) |
Mar 11, 2019 | 47.47 | 47.95 | 47.37 | 47.77 | 1,731,020 | +0.60(+1.28%) |
Mar 08, 2019 | 46.74 | 47.22 | 46.56 | 47.17 | 2,672,968 | -0.17(-0.36%) |
Mar 07, 2019 | 48.30 | 48.30 | 47.03 | 47.34 | 3,435,628 | -1.29(-2.66%) |
Mar 06, 2019 | 49.00 | 49.54 | 48.42 | 48.63 | 1,865,216 | -0.52(-1.05%) |
Mar 05, 2019 | 49.25 | 49.35 | 48.43 | 49.15 | 1,880,703 | -0.03(-0.06%) |
Mar 04, 2019 | 49.40 | 50.02 | 48.65 | 49.18 | 2,104,789 | -0.12(-0.24%) |
Mar 01, 2019 | 50.32 | 50.32 | 49.10 | 49.30 | 1,623,119 | +0.29(+0.59%) |
Feb 28, 2019 | 49.44 | 49.50 | 48.96 | 49.01 | 1,880,293 | -0.38(-0.78%) |
Feb 27, 2019 | 49.51 | 49.90 | 49.33 | 49.40 | 1,577,038 | -0.14(-0.28%) |
Feb 26, 2019 | 49.39 | 50.03 | 49.35 | 49.54 | 1,718,141 | -0.13(-0.25%) |
Feb 25, 2019 | 49.78 | 50.20 | 49.58 | 49.66 | 1,547,460 | +0.42(+0.86%) |
Feb 22, 2019 | 49.22 | 49.67 | 48.97 | 49.24 | 1,859,239 | +0.20(+0.42%) |
Feb 21, 2019 | 49.12 | 49.54 | 48.85 | 49.03 | 1,959,357 | -0.06(-0.13%) |
Feb 20, 2019 | 48.71 | 49.22 | 48.47 | 49.10 | 1,739,575 | +0.45(+0.93%) |
Feb 19, 2019 | 47.82 | 48.93 | 47.80 | 48.64 | 1,488,036 | +0.34(+0.71%) |
Feb 15, 2019 | 47.58 | 48.33 | 47.43 | 48.30 | 1,574,262 | +1.32(+2.82%) |
Feb 14, 2019 | 46.96 | 47.35 | 46.64 | 46.97 | 1,956,513 | -0.57(-1.20%) |
Feb 13, 2019 | 47.67 | 48.30 | 47.53 | 47.54 | 1,980,855 | +0.12(+0.25%) |
Feb 12, 2019 | 46.98 | 47.84 | 46.89 | 47.43 | 2,186,763 | +1.03(+2.23%) |
Feb 11, 2019 | 46.06 | 46.46 | 45.78 | 46.39 | 1,869,970 | +0.67(+1.47%) |
Feb 08, 2019 | 45.71 | 46.25 | 44.83 | 45.72 | 2,705,624 | -0.71(-1.52%) |
Feb 07, 2019 | 45.69 | 47.46 | 45.55 | 46.42 | 3,604,216 | +0.20(+0.44%) |
Feb 06, 2019 | 46.01 | 46.54 | 45.91 | 46.22 | 2,009,004 | +0.13(+0.27%) |
Feb 05, 2019 | 46.27 | 46.36 | 45.69 | 46.09 | 2,579,197 | -0.10(-0.22%) |
Feb 04, 2019 | 45.96 | 46.25 | 45.84 | 46.20 | 1,535,401 | +0.22(+0.48%) |
Feb 01, 2019 | 46.03 | 46.30 | 45.78 | 45.98 | 2,145,492 | +0.13(+0.27%) |
Jan 31, 2019 | 45.04 | 45.96 | 45.04 | 45.85 | 2,350,653 | +0.46(+1.02%) |
Jan 30, 2019 | 45.63 | 45.75 | 44.81 | 45.39 | 3,996,270 | -0.16(-0.36%) |
Jan 29, 2019 | 46.32 | 46.36 | 45.53 | 45.55 | 2,245,359 | -0.82(-1.76%) |
Jan 28, 2019 | 46.30 | 46.62 | 45.79 | 46.37 | 1,427,017 | -0.27(-0.57%) |
Jan 25, 2019 | 46.49 | 46.93 | 46.15 | 46.64 | 1,678,099 | +0.82(+1.80%) |
Jan 24, 2019 | 45.13 | 46.05 | 45.13 | 45.81 | 2,463,970 | +0.49(+1.07%) |
Jan 23, 2019 | 45.98 | 45.98 | 45.01 | 45.33 | 2,555,912 | -0.28(-0.62%) |
Jan 22, 2019 | 46.06 | 46.35 | 45.48 | 45.61 | 2,211,006 | -0.77(-1.66%) |
Jan 18, 2019 | 45.91 | 46.42 | 45.39 | 46.38 | 3,210,138 | +0.89(+1.96%) |
Jan 17, 2019 | 44.57 | 45.58 | 44.40 | 45.48 | 2,762,030 | +0.56(+1.26%) |
Jan 16, 2019 | 44.24 | 45.22 | 44.03 | 44.92 | 3,466,234 | +1.17(+2.67%) |
Jan 15, 2019 | 43.48 | 43.90 | 43.14 | 43.75 | 2,603,122 | +0.02(+0.04%) |
Jan 14, 2019 | 42.68 | 44.03 | 42.68 | 43.73 | 2,748,424 | +0.43(+1.00%) |
Jan 11, 2019 | 42.69 | 43.55 | 42.54 | 43.30 | 2,159,397 | +0.22(+0.51%) |
Jan 10, 2019 | 42.54 | 43.37 | 42.51 | 43.08 | 2,877,736 | +0.37(+0.86%) |
Jan 09, 2019 | 41.90 | 42.88 | 41.78 | 42.72 | 3,006,491 | +1.03(+2.46%) |
Jan 08, 2019 | 42.66 | 42.76 | 41.55 | 41.69 | 3,667,257 | -0.36(-0.85%) |
Jan 07, 2019 | 41.52 | 42.45 | 41.10 | 42.05 | 2,883,649 | +0.22(+0.52%) |
Jan 04, 2019 | 40.65 | 41.89 | 40.37 | 41.83 | 4,483,459 | +2.25(+5.68%) |
Jan 03, 2019 | 39.86 | 40.33 | 39.48 | 39.58 | 3,483,971 | -0.54(-1.34%) |