Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.42 | 46.63 | 45.69 | 46.32 | 251,600 | +0.32(+0.70%) |
Mar 28, 2019 | 45.60 | 46.07 | 44.69 | 46.00 | 257,742 | +0.53(+1.17%) |
Mar 27, 2019 | 46.48 | 46.77 | 44.16 | 45.47 | 439,842 | -1.34(-2.86%) |
Mar 26, 2019 | 47.90 | 48.04 | 46.25 | 46.81 | 691,089 | -0.55(-1.16%) |
Mar 25, 2019 | 46.72 | 47.67 | 46.49 | 47.36 | 316,002 | +0.31(+0.66%) |
Mar 22, 2019 | 48.47 | 48.65 | 46.20 | 47.05 | 538,100 | -1.85(-3.78%) |
Mar 21, 2019 | 47.96 | 48.90 | 47.67 | 48.90 | 385,953 | +0.78(+1.62%) |
Mar 20, 2019 | 47.78 | 48.41 | 47.19 | 48.12 | 365,124 | +0.18(+0.38%) |
Mar 19, 2019 | 46.90 | 48.03 | 46.22 | 47.94 | 382,681 | +1.24(+2.66%) |
Mar 18, 2019 | 47.42 | 48.14 | 46.23 | 46.70 | 304,442 | -0.82(-1.73%) |
Mar 15, 2019 | 47.06 | 47.94 | 46.62 | 47.52 | 980,100 | +0.69(+1.47%) |
Mar 14, 2019 | 47.08 | 47.83 | 45.73 | 46.83 | 421,816 | -0.37(-0.78%) |
Mar 13, 2019 | 47.90 | 48.57 | 47.09 | 47.20 | 710,218 | -0.59(-1.23%) |
Mar 12, 2019 | 47.51 | 48.16 | 46.83 | 47.79 | 497,293 | +0.32(+0.67%) |
Mar 11, 2019 | 46.50 | 47.83 | 46.50 | 47.47 | 599,968 | +1.10(+2.37%) |
Mar 08, 2019 | 46.36 | 47.30 | 45.89 | 46.37 | 500,600 | -0.11(-0.24%) |
Mar 07, 2019 | 46.13 | 47.64 | 46.10 | 46.48 | 508,514 | +0.14(+0.30%) |
Mar 06, 2019 | 48.19 | 48.49 | 46.33 | 46.34 | 956,741 | -1.91(-3.96%) |
Mar 05, 2019 | 48.00 | 48.50 | 46.87 | 48.25 | 3,243,947 | -1.60(-3.21%) |
Mar 04, 2019 | 51.96 | 52.50 | 49.55 | 49.85 | 592,391 | -2.02(-3.89%) |
Mar 01, 2019 | 52.84 | 52.84 | 51.86 | 51.87 | 703,800 | -0.47(-0.90%) |
Feb 28, 2019 | 53.98 | 53.98 | 52.20 | 52.34 | 533,572 | -1.61(-2.98%) |
Feb 27, 2019 | 53.04 | 54.13 | 52.65 | 53.95 | 332,586 | +0.70(+1.31%) |
Feb 26, 2019 | 52.38 | 53.31 | 52.16 | 53.25 | 328,210 | +0.71(+1.35%) |
Feb 25, 2019 | 52.36 | 53.13 | 52.08 | 52.54 | 231,082 | +0.38(+0.73%) |
Feb 22, 2019 | 51.17 | 52.25 | 50.56 | 52.16 | 249,500 | +1.23(+2.42%) |
Feb 21, 2019 | 50.98 | 51.42 | 50.53 | 50.93 | 300,581 | -0.35(-0.68%) |
Feb 20, 2019 | 50.78 | 51.57 | 49.48 | 51.28 | 319,530 | -0.05(-0.10%) |
Feb 19, 2019 | 51.65 | 51.90 | 50.80 | 51.33 | 425,335 | -0.16(-0.31%) |
Feb 15, 2019 | 50.04 | 52.96 | 47.66 | 51.49 | 898,200 | +2.25(+4.57%) |
Feb 14, 2019 | 48.77 | 49.43 | 48.28 | 49.24 | 470,186 | +0.79(+1.63%) |
Feb 13, 2019 | 48.60 | 48.91 | 48.20 | 48.45 | 357,377 | -0.15(-0.31%) |
Feb 12, 2019 | 48.40 | 48.68 | 48.15 | 48.60 | 324,139 | +0.78(+1.63%) |
Feb 11, 2019 | 48.04 | 48.17 | 47.39 | 47.82 | 528,635 | +0.22(+0.46%) |
Feb 08, 2019 | 47.05 | 47.75 | 47.05 | 47.60 | 322,400 | +0.05(+0.11%) |
Feb 07, 2019 | 47.67 | 48.27 | 46.61 | 47.55 | 293,118 | -0.71(-1.47%) |
Feb 06, 2019 | 48.61 | 49.22 | 47.36 | 48.26 | 295,134 | -0.29(-0.60%) |
Feb 05, 2019 | 48.72 | 49.45 | 48.33 | 48.55 | 503,506 | -0.37(-0.76%) |
Feb 04, 2019 | 48.99 | 49.48 | 48.50 | 48.92 | 388,511 | +0.39(+0.80%) |
Feb 01, 2019 | 47.93 | 49.19 | 47.73 | 48.53 | 530,200 | +0.95(+2.00%) |
Jan 31, 2019 | 45.17 | 47.75 | 45.17 | 47.58 | 666,277 | +2.45(+5.43%) |
Jan 30, 2019 | 44.45 | 45.35 | 44.16 | 45.13 | 316,768 | +1.11(+2.52%) |
Jan 29, 2019 | 44.87 | 45.11 | 43.77 | 44.02 | 329,946 | -1.00(-2.22%) |
Jan 28, 2019 | 44.95 | 45.38 | 44.49 | 45.02 | 196,767 | -0.52(-1.14%) |
Jan 25, 2019 | 45.63 | 46.77 | 45.45 | 45.54 | 295,700 | +0.48(+1.07%) |
Jan 24, 2019 | 44.49 | 45.54 | 44.09 | 45.06 | 226,797 | +0.70(+1.58%) |
Jan 23, 2019 | 44.10 | 45.06 | 43.15 | 44.36 | 242,169 | +0.38(+0.86%) |
Jan 22, 2019 | 44.70 | 45.69 | 43.32 | 43.98 | 772,919 | -2.81(-6.01%) |
Jan 18, 2019 | 45.20 | 47.40 | 45.05 | 46.79 | 838,000 | +1.69(+3.75%) |
Jan 17, 2019 | 44.21 | 45.51 | 44.21 | 45.10 | 164,122 | +0.68(+1.53%) |
Jan 16, 2019 | 44.08 | 45.35 | 43.75 | 44.42 | 405,891 | +0.22(+0.50%) |
Jan 15, 2019 | 41.97 | 44.24 | 41.97 | 44.20 | 238,646 | +2.20(+5.24%) |
Jan 14, 2019 | 42.36 | 42.36 | 41.49 | 42.00 | 213,500 | -0.67(-1.57%) |
Jan 11, 2019 | 42.88 | 43.18 | 42.25 | 42.67 | 197,200 | -0.37(-0.86%) |
Jan 10, 2019 | 42.39 | 43.28 | 42.06 | 43.04 | 226,459 | +0.24(+0.56%) |
Jan 09, 2019 | 43.08 | 43.22 | 42.09 | 42.80 | 386,775 | +0.05(+0.12%) |
Jan 08, 2019 | 42.78 | 43.32 | 42.01 | 42.75 | 249,888 | +0.26(+0.61%) |
Jan 07, 2019 | 40.62 | 42.83 | 40.20 | 42.49 | 388,932 | +1.90(+4.68%) |
Jan 04, 2019 | 40.29 | 41.47 | 39.75 | 40.59 | 338,400 | +1.16(+2.94%) |
Jan 03, 2019 | 40.23 | 40.98 | 38.40 | 39.43 | 376,942 | -1.39(-3.41%) |