Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.40 | 45.60 | 45.31 | 45.39 | 1,552,570 | -0.03(-0.07%) |
Mar 28, 2019 | 45.94 | 46.21 | 45.37 | 45.42 | 788,398 | -0.66(-1.44%) |
Mar 27, 2019 | 46.21 | 46.26 | 45.93 | 46.08 | 725,197 | -0.11(-0.23%) |
Mar 26, 2019 | 45.92 | 46.21 | 45.80 | 46.19 | 859,988 | +0.36(+0.79%) |
Mar 25, 2019 | 45.57 | 45.84 | 45.26 | 45.83 | 982,979 | +0.22(+0.48%) |
Mar 22, 2019 | 45.71 | 46.03 | 45.53 | 45.61 | 1,628,154 | -0.01(-0.02%) |
Mar 21, 2019 | 44.58 | 45.72 | 44.58 | 45.62 | 1,167,017 | +0.99(+2.22%) |
Mar 20, 2019 | 44.81 | 45.00 | 44.32 | 44.63 | 1,249,047 | -0.22(-0.49%) |
Mar 19, 2019 | 45.19 | 45.38 | 44.72 | 44.85 | 770,495 | -0.33(-0.73%) |
Mar 18, 2019 | 45.08 | 45.49 | 44.93 | 45.17 | 1,092,895 | +0.13(+0.29%) |
Mar 15, 2019 | 44.93 | 45.24 | 44.78 | 45.04 | 1,572,473 | +0.16(+0.36%) |
Mar 14, 2019 | 44.86 | 45.30 | 44.79 | 44.88 | 856,975 | +0.04(+0.09%) |
Mar 13, 2019 | 44.54 | 44.97 | 44.45 | 44.84 | 1,080,642 | +0.27(+0.60%) |
Mar 12, 2019 | 44.67 | 44.72 | 44.44 | 44.57 | 1,175,117 | -0.15(-0.35%) |
Mar 11, 2019 | 44.43 | 44.72 | 44.40 | 44.72 | 661,470 | +0.23(+0.51%) |
Mar 08, 2019 | 44.40 | 44.57 | 44.05 | 44.50 | 721,512 | +0.04(+0.09%) |
Mar 07, 2019 | 44.35 | 44.74 | 44.19 | 44.46 | 1,264,361 | +0.40(+0.91%) |
Mar 06, 2019 | 44.50 | 44.71 | 44.06 | 44.06 | 1,189,118 | -0.40(-0.90%) |
Mar 05, 2019 | 44.61 | 44.82 | 44.40 | 44.46 | 792,641 | -0.29(-0.66%) |
Mar 04, 2019 | 44.59 | 44.79 | 44.04 | 44.75 | 1,142,851 | +0.33(+0.73%) |
Mar 01, 2019 | 44.80 | 44.93 | 44.13 | 44.42 | 1,003,320 | -0.33(-0.73%) |
Feb 28, 2019 | 44.94 | 45.13 | 44.65 | 44.75 | 1,361,023 | -0.17(-0.38%) |
Feb 27, 2019 | 44.24 | 44.98 | 44.21 | 44.92 | 1,247,226 | +0.42(+0.95%) |
Feb 26, 2019 | 44.76 | 44.92 | 44.48 | 44.50 | 1,272,084 | -0.11(-0.26%) |
Feb 25, 2019 | 44.83 | 45.19 | 44.22 | 44.61 | 1,302,779 | +0.30(+0.68%) |
Feb 22, 2019 | 43.92 | 44.44 | 43.64 | 44.31 | 960,012 | +0.49(+1.12%) |
Feb 21, 2019 | 43.46 | 43.87 | 43.33 | 43.82 | 982,225 | +0.24(+0.56%) |
Feb 20, 2019 | 43.56 | 43.69 | 43.18 | 43.57 | 1,368,386 | -0.07(-0.15%) |
Feb 19, 2019 | 43.66 | 43.82 | 43.37 | 43.64 | 1,131,738 | +0.08(+0.19%) |
Feb 15, 2019 | 43.22 | 43.73 | 43.22 | 43.56 | 901,737 | +0.33(+0.77%) |
Feb 14, 2019 | 43.37 | 43.72 | 43.20 | 43.22 | 1,268,134 | +0.02(+0.06%) |
Feb 13, 2019 | 42.52 | 43.25 | 42.52 | 43.20 | 1,506,273 | +0.62(+1.45%) |
Feb 12, 2019 | 43.01 | 43.02 | 42.36 | 42.58 | 1,496,563 | -0.42(-0.97%) |
Feb 11, 2019 | 43.18 | 43.50 | 42.72 | 43.00 | 1,096,720 | -0.37(-0.86%) |
Feb 08, 2019 | 43.03 | 43.63 | 42.94 | 43.37 | 1,439,834 | +0.53(+1.24%) |
Feb 07, 2019 | 42.43 | 42.91 | 41.99 | 42.84 | 2,290,278 | +0.26(+0.61%) |
Feb 06, 2019 | 45.00 | 45.46 | 41.61 | 42.58 | 2,549,432 | -3.83(-8.25%) |
Feb 05, 2019 | 46.16 | 46.52 | 45.73 | 46.41 | 888,682 | +0.23(+0.49%) |
Feb 04, 2019 | 46.33 | 46.33 | 45.51 | 46.18 | 761,836 | -0.33(-0.70%) |
Feb 01, 2019 | 46.33 | 46.69 | 46.26 | 46.51 | 1,131,526 | +0.02(+0.05%) |
Jan 31, 2019 | 45.86 | 46.57 | 45.73 | 46.48 | 1,563,080 | +0.64(+1.39%) |
Jan 30, 2019 | 45.23 | 45.97 | 45.19 | 45.85 | 684,303 | +0.64(+1.42%) |
Jan 29, 2019 | 45.29 | 45.78 | 45.13 | 45.21 | 1,000,774 | -0.16(-0.36%) |
Jan 28, 2019 | 45.57 | 45.69 | 45.04 | 45.37 | 585,597 | -0.24(-0.52%) |
Jan 25, 2019 | 46.09 | 46.14 | 45.48 | 45.60 | 933,635 | -0.48(-1.04%) |
Jan 24, 2019 | 45.39 | 46.13 | 45.12 | 46.09 | 778,325 | +0.74(+1.64%) |
Jan 23, 2019 | 45.28 | 45.65 | 45.16 | 45.34 | 791,043 | +0.00(+0.00%) |
Jan 22, 2019 | 45.23 | 45.36 | 44.89 | 45.34 | 1,553,593 | +0.33(+0.72%) |
Jan 18, 2019 | 45.10 | 45.32 | 44.83 | 45.02 | 671,211 | -0.10(-0.22%) |
Jan 17, 2019 | 44.41 | 45.21 | 44.41 | 45.12 | 872,070 | +0.51(+1.13%) |
Jan 16, 2019 | 44.24 | 44.71 | 44.14 | 44.61 | 792,518 | +0.40(+0.90%) |
Jan 15, 2019 | 43.71 | 44.49 | 43.71 | 44.21 | 1,051,586 | +0.53(+1.21%) |
Jan 14, 2019 | 44.08 | 44.11 | 43.44 | 43.68 | 995,116 | -0.60(-1.36%) |
Jan 11, 2019 | 44.91 | 44.91 | 44.07 | 44.28 | 861,741 | -0.57(-1.27%) |
Jan 10, 2019 | 44.16 | 44.90 | 44.04 | 44.85 | 977,594 | +0.82(+1.87%) |
Jan 09, 2019 | 44.46 | 44.53 | 43.72 | 44.03 | 736,284 | -0.46(-1.03%) |
Jan 08, 2019 | 44.31 | 44.66 | 43.83 | 44.49 | 1,343,642 | +0.33(+0.76%) |
Jan 07, 2019 | 43.96 | 44.28 | 43.73 | 44.15 | 1,471,173 | +0.09(+0.20%) |
Jan 04, 2019 | 42.95 | 44.24 | 42.92 | 44.06 | 1,391,128 | +0.94(+2.17%) |
Jan 03, 2019 | 42.58 | 43.27 | 42.52 | 43.13 | 1,117,990 | +0.53(+1.24%) |