Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.39 | 44.06 | 43.08 | 43.56 | 1,396,848 | +0.48(+1.12%) |
Mar 28, 2019 | 43.00 | 43.35 | 42.69 | 43.08 | 1,085,660 | +0.37(+0.87%) |
Mar 27, 2019 | 42.12 | 42.81 | 41.76 | 42.71 | 1,346,507 | +0.80(+1.92%) |
Mar 26, 2019 | 42.67 | 42.86 | 41.10 | 41.91 | 1,640,353 | -0.84(-1.97%) |
Mar 25, 2019 | 42.90 | 43.51 | 42.51 | 42.75 | 1,232,363 | -0.04(-0.09%) |
Mar 22, 2019 | 43.55 | 43.55 | 42.39 | 42.79 | 1,818,261 | -1.05(-2.40%) |
Mar 21, 2019 | 42.76 | 43.91 | 42.76 | 43.84 | 1,151,374 | +1.02(+2.37%) |
Mar 20, 2019 | 43.55 | 43.79 | 42.34 | 42.82 | 1,327,419 | -0.84(-1.93%) |
Mar 19, 2019 | 44.30 | 44.73 | 43.53 | 43.66 | 1,348,167 | -0.55(-1.25%) |
Mar 18, 2019 | 44.14 | 44.37 | 43.98 | 44.22 | 1,930,935 | +0.09(+0.21%) |
Mar 15, 2019 | 43.46 | 44.15 | 43.46 | 44.13 | 1,903,712 | +0.67(+1.55%) |
Mar 14, 2019 | 43.45 | 43.82 | 43.36 | 43.45 | 1,363,318 | -0.27(-0.61%) |
Mar 13, 2019 | 44.22 | 44.31 | 43.49 | 43.72 | 2,502,494 | -0.35(-0.80%) |
Mar 12, 2019 | 44.19 | 44.58 | 43.95 | 44.07 | 1,624,933 | -0.03(-0.06%) |
Mar 11, 2019 | 43.49 | 44.22 | 43.49 | 44.10 | 1,010,994 | +0.62(+1.42%) |
Mar 08, 2019 | 43.19 | 43.59 | 43.02 | 43.48 | 2,144,272 | -0.04(-0.09%) |
Mar 07, 2019 | 43.99 | 44.57 | 43.44 | 43.52 | 1,561,949 | -0.60(-1.36%) |
Mar 06, 2019 | 44.84 | 45.14 | 44.11 | 44.12 | 1,185,959 | -0.73(-1.62%) |
Mar 05, 2019 | 46.46 | 46.59 | 44.84 | 44.84 | 1,201,192 | -1.54(-3.31%) |
Mar 04, 2019 | 46.47 | 46.81 | 46.11 | 46.38 | 1,561,068 | +0.23(+0.50%) |
Mar 01, 2019 | 46.37 | 46.66 | 45.30 | 46.15 | 1,865,980 | +0.20(+0.44%) |
Feb 28, 2019 | 46.09 | 46.23 | 45.24 | 45.95 | 2,279,930 | -0.20(-0.44%) |
Feb 27, 2019 | 46.20 | 46.46 | 45.65 | 46.15 | 1,070,935 | -0.08(-0.18%) |
Feb 26, 2019 | 45.32 | 46.42 | 45.18 | 46.23 | 2,691,984 | +0.68(+1.49%) |
Feb 25, 2019 | 47.15 | 47.45 | 45.47 | 45.55 | 2,322,134 | -1.49(-3.17%) |
Feb 22, 2019 | 47.33 | 47.65 | 46.56 | 47.04 | 2,545,240 | -0.47(-0.99%) |
Feb 21, 2019 | 48.30 | 48.43 | 47.34 | 47.51 | 2,665,215 | -0.90(-1.86%) |
Feb 20, 2019 | 49.41 | 50.44 | 47.98 | 48.42 | 2,812,048 | -2.60(-5.10%) |
Feb 19, 2019 | 50.13 | 51.37 | 50.03 | 51.02 | 2,003,308 | +0.69(+1.37%) |
Feb 15, 2019 | 49.57 | 50.38 | 49.27 | 50.33 | 1,643,979 | +0.98(+2.00%) |
Feb 14, 2019 | 49.37 | 49.87 | 49.13 | 49.34 | 882,727 | -0.34(-0.69%) |
Feb 13, 2019 | 50.48 | 50.76 | 49.55 | 49.69 | 1,394,339 | -0.80(-1.59%) |
Feb 12, 2019 | 49.18 | 50.61 | 49.09 | 50.49 | 1,542,360 | +1.68(+3.45%) |
Feb 11, 2019 | 47.92 | 49.12 | 47.61 | 48.80 | 1,976,883 | +0.95(+1.98%) |
Feb 08, 2019 | 47.99 | 49.29 | 47.61 | 47.85 | 1,229,860 | +0.03(+0.06%) |
Feb 07, 2019 | 48.21 | 48.75 | 47.49 | 47.83 | 1,055,941 | -0.58(-1.20%) |
Feb 06, 2019 | 48.88 | 49.12 | 48.09 | 48.41 | 1,131,092 | -0.50(-1.02%) |
Feb 05, 2019 | 49.11 | 49.18 | 48.23 | 48.90 | 1,207,069 | +0.25(+0.51%) |
Feb 04, 2019 | 47.86 | 48.90 | 47.38 | 48.65 | 969,720 | +0.85(+1.77%) |
Feb 01, 2019 | 48.20 | 48.63 | 47.65 | 47.81 | 1,439,582 | -0.40(-0.84%) |
Jan 31, 2019 | 47.36 | 48.58 | 47.01 | 48.21 | 1,383,964 | +0.81(+1.71%) |
Jan 30, 2019 | 47.47 | 47.71 | 46.11 | 47.40 | 1,353,170 | +0.36(+0.76%) |
Jan 29, 2019 | 46.43 | 47.26 | 45.55 | 47.04 | 2,586,343 | +0.47(+1.01%) |
Jan 28, 2019 | 44.12 | 46.82 | 44.12 | 46.57 | 2,502,873 | +2.12(+4.76%) |
Jan 25, 2019 | 43.97 | 44.90 | 43.78 | 44.46 | 794,008 | +0.84(+1.92%) |
Jan 24, 2019 | 42.53 | 43.74 | 42.33 | 43.62 | 1,381,295 | +1.10(+2.58%) |
Jan 23, 2019 | 44.06 | 44.25 | 41.76 | 42.53 | 1,901,873 | -1.43(-3.25%) |
Jan 22, 2019 | 44.54 | 44.76 | 43.40 | 43.95 | 1,216,848 | -1.02(-2.27%) |
Jan 18, 2019 | 44.73 | 45.78 | 44.28 | 44.97 | 844,863 | +0.53(+1.20%) |
Jan 17, 2019 | 42.44 | 44.62 | 42.35 | 44.44 | 2,059,653 | +1.79(+4.19%) |
Jan 16, 2019 | 43.19 | 43.92 | 42.51 | 42.65 | 1,204,751 | -0.72(-1.65%) |
Jan 15, 2019 | 43.13 | 43.42 | 42.22 | 43.37 | 2,609,322 | +0.33(+0.77%) |
Jan 14, 2019 | 42.45 | 43.35 | 42.17 | 43.04 | 2,798,175 | +0.32(+0.75%) |
Jan 11, 2019 | 43.01 | 43.01 | 42.33 | 42.72 | 720,008 | -0.30(-0.71%) |
Jan 10, 2019 | 42.55 | 43.22 | 41.79 | 43.02 | 2,087,319 | +0.41(+0.97%) |
Jan 09, 2019 | 41.12 | 42.98 | 40.46 | 42.61 | 2,413,848 | +1.79(+4.40%) |
Jan 08, 2019 | 41.24 | 41.27 | 40.57 | 40.81 | 1,439,244 | -0.09(-0.23%) |
Jan 07, 2019 | 40.45 | 41.69 | 40.27 | 40.91 | 1,949,989 | +0.59(+1.46%) |
Jan 04, 2019 | 39.98 | 40.90 | 39.73 | 40.32 | 1,789,263 | +0.58(+1.46%) |
Jan 03, 2019 | 40.24 | 40.57 | 39.49 | 39.74 | 1,062,041 | -0.73(-1.80%) |