Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.21 | 41.36 | 40.83 | 40.93 | 833,628 | -0.04(-0.09%) |
Mar 28, 2019 | 41.15 | 41.25 | 40.52 | 40.96 | 969,684 | -0.18(-0.44%) |
Mar 27, 2019 | 41.14 | 41.41 | 40.71 | 41.14 | 640,399 | -0.05(-0.11%) |
Mar 26, 2019 | 41.74 | 42.07 | 40.87 | 41.19 | 954,781 | -0.06(-0.15%) |
Mar 25, 2019 | 40.71 | 41.61 | 40.69 | 41.25 | 770,887 | +0.64(+1.57%) |
Mar 22, 2019 | 41.98 | 42.14 | 40.58 | 40.62 | 823,091 | -1.63(-3.86%) |
Mar 21, 2019 | 41.95 | 42.47 | 41.95 | 42.25 | 792,694 | +0.19(+0.46%) |
Mar 20, 2019 | 42.26 | 42.51 | 41.65 | 42.06 | 1,151,147 | -0.35(-0.82%) |
Mar 19, 2019 | 42.64 | 42.77 | 42.12 | 42.40 | 1,362,545 | +0.14(+0.32%) |
Mar 18, 2019 | 41.69 | 42.31 | 41.63 | 42.26 | 1,143,442 | +0.67(+1.62%) |
Mar 15, 2019 | 42.06 | 42.16 | 41.52 | 41.59 | 1,065,661 | -0.46(-1.10%) |
Mar 14, 2019 | 42.16 | 42.29 | 41.63 | 42.06 | 1,308,011 | -0.15(-0.37%) |
Mar 13, 2019 | 42.52 | 42.88 | 42.11 | 42.21 | 1,434,813 | +0.10(+0.24%) |
Mar 12, 2019 | 42.40 | 42.58 | 41.72 | 42.11 | 821,481 | -0.36(-0.84%) |
Mar 11, 2019 | 42.18 | 42.59 | 42.16 | 42.47 | 1,138,423 | +0.24(+0.56%) |
Mar 08, 2019 | 41.86 | 42.31 | 41.52 | 42.23 | 1,164,555 | +0.04(+0.09%) |
Mar 07, 2019 | 41.99 | 42.30 | 41.37 | 42.19 | 1,098,617 | +0.09(+0.22%) |
Mar 06, 2019 | 42.54 | 42.86 | 41.94 | 42.10 | 1,829,288 | -1.34(-3.08%) |
Mar 05, 2019 | 43.90 | 43.96 | 43.44 | 43.44 | 1,525,999 | -0.46(-1.06%) |
Mar 04, 2019 | 44.71 | 44.93 | 43.46 | 43.90 | 1,385,666 | -0.68(-1.53%) |
Mar 01, 2019 | 45.50 | 45.80 | 44.30 | 44.59 | 1,135,249 | -0.56(-1.23%) |
Feb 28, 2019 | 45.56 | 45.66 | 45.07 | 45.14 | 1,122,625 | -0.52(-1.13%) |
Feb 27, 2019 | 46.88 | 46.95 | 45.44 | 45.66 | 1,119,635 | -1.29(-2.75%) |
Feb 26, 2019 | 44.86 | 47.84 | 44.74 | 46.95 | 1,779,121 | +1.18(+2.58%) |
Feb 25, 2019 | 46.15 | 46.22 | 45.50 | 45.77 | 1,145,075 | -0.07(-0.16%) |
Feb 22, 2019 | 45.17 | 45.89 | 45.06 | 45.84 | 1,096,960 | +0.75(+1.67%) |
Feb 21, 2019 | 44.95 | 45.34 | 44.86 | 45.09 | 735,845 | +0.04(+0.08%) |
Feb 20, 2019 | 44.84 | 45.44 | 44.68 | 45.05 | 937,893 | +0.17(+0.38%) |
Feb 19, 2019 | 45.03 | 45.22 | 44.78 | 44.88 | 543,526 | -0.15(-0.32%) |
Feb 15, 2019 | 44.45 | 45.25 | 44.26 | 45.03 | 983,565 | +0.81(+1.83%) |
Feb 14, 2019 | 44.06 | 44.47 | 44.06 | 44.22 | 599,979 | -0.06(-0.14%) |
Feb 13, 2019 | 44.07 | 44.65 | 43.85 | 44.28 | 1,048,638 | +0.30(+0.68%) |
Feb 12, 2019 | 43.04 | 44.14 | 42.89 | 43.98 | 982,350 | +1.23(+2.87%) |
Feb 11, 2019 | 43.11 | 43.32 | 42.64 | 42.76 | 693,277 | -0.32(-0.74%) |
Feb 08, 2019 | 43.15 | 43.35 | 42.35 | 43.07 | 821,069 | -0.32(-0.73%) |
Feb 07, 2019 | 43.76 | 44.14 | 42.84 | 43.39 | 2,059,064 | -0.54(-1.22%) |
Feb 06, 2019 | 44.48 | 44.66 | 43.92 | 43.93 | 1,195,807 | -0.81(-1.81%) |
Feb 05, 2019 | 45.04 | 45.23 | 44.62 | 44.74 | 994,340 | -0.16(-0.36%) |
Feb 04, 2019 | 44.34 | 44.93 | 44.24 | 44.90 | 858,027 | +0.63(+1.42%) |
Feb 01, 2019 | 44.19 | 44.43 | 43.92 | 44.27 | 1,144,300 | +0.06(+0.14%) |
Jan 31, 2019 | 44.28 | 44.89 | 44.04 | 44.21 | 2,533,989 | -0.14(-0.31%) |
Jan 30, 2019 | 44.75 | 44.76 | 43.94 | 44.34 | 1,241,654 | +0.06(+0.14%) |
Jan 29, 2019 | 44.14 | 44.52 | 43.88 | 44.28 | 1,629,072 | +0.51(+1.16%) |
Jan 28, 2019 | 43.51 | 44.21 | 42.98 | 43.77 | 1,224,777 | -0.18(-0.41%) |
Jan 25, 2019 | 43.85 | 44.30 | 43.76 | 43.95 | 819,858 | +0.55(+1.26%) |
Jan 24, 2019 | 43.57 | 43.66 | 43.27 | 43.41 | 816,225 | -0.02(-0.04%) |
Jan 23, 2019 | 44.36 | 44.49 | 43.34 | 43.43 | 755,229 | -0.79(-1.79%) |
Jan 22, 2019 | 44.87 | 45.15 | 43.89 | 44.22 | 1,179,575 | -1.11(-2.44%) |
Jan 18, 2019 | 44.34 | 45.44 | 44.11 | 45.33 | 1,229,952 | +1.44(+3.27%) |
Jan 17, 2019 | 42.99 | 44.37 | 42.99 | 43.89 | 1,424,578 | +0.74(+1.70%) |
Jan 16, 2019 | 42.74 | 43.35 | 42.66 | 43.15 | 998,958 | -0.15(-0.36%) |
Jan 15, 2019 | 43.07 | 43.46 | 42.85 | 43.31 | 1,257,125 | +0.37(+0.87%) |
Jan 14, 2019 | 42.92 | 43.05 | 42.59 | 42.94 | 1,086,290 | -0.27(-0.63%) |
Jan 11, 2019 | 43.08 | 43.32 | 42.74 | 43.21 | 1,273,879 | -0.04(-0.08%) |
Jan 10, 2019 | 41.96 | 43.44 | 41.64 | 43.25 | 1,310,092 | +1.37(+3.28%) |
Jan 09, 2019 | 41.78 | 42.10 | 41.66 | 41.87 | 1,022,690 | +0.27(+0.66%) |
Jan 08, 2019 | 40.78 | 41.74 | 40.76 | 41.60 | 1,399,938 | +1.37(+3.41%) |
Jan 07, 2019 | 40.21 | 40.97 | 39.83 | 40.23 | 1,241,914 | +0.02(+0.05%) |
Jan 04, 2019 | 39.78 | 40.33 | 39.53 | 40.21 | 1,536,449 | +0.94(+2.38%) |
Jan 03, 2019 | 39.98 | 40.18 | 39.20 | 39.28 | 919,093 | -0.87(-2.17%) |