Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.22 | 46.54 | 46.05 | 46.44 | 559,807 | +0.52(+1.12%) |
Mar 28, 2019 | 45.48 | 46.08 | 45.41 | 45.93 | 353,262 | +0.56(+1.24%) |
Mar 27, 2019 | 45.57 | 45.73 | 45.24 | 45.36 | 598,942 | -0.15(-0.33%) |
Mar 26, 2019 | 45.34 | 45.63 | 45.11 | 45.51 | 628,805 | +0.64(+1.42%) |
Mar 25, 2019 | 44.55 | 45.12 | 44.55 | 44.87 | 297,176 | +0.29(+0.65%) |
Mar 22, 2019 | 45.63 | 45.70 | 44.57 | 44.58 | 386,107 | -1.28(-2.78%) |
Mar 21, 2019 | 45.01 | 46.06 | 45.01 | 45.86 | 408,024 | +0.65(+1.43%) |
Mar 20, 2019 | 45.33 | 45.61 | 44.87 | 45.21 | 432,140 | -0.19(-0.41%) |
Mar 19, 2019 | 45.34 | 45.72 | 45.27 | 45.40 | 579,782 | +0.07(+0.14%) |
Mar 18, 2019 | 44.58 | 45.34 | 44.56 | 45.33 | 401,246 | +0.76(+1.70%) |
Mar 15, 2019 | 45.03 | 45.28 | 44.50 | 44.57 | 1,193,936 | -0.38(-0.86%) |
Mar 14, 2019 | 45.14 | 45.17 | 44.77 | 44.96 | 696,026 | -0.28(-0.62%) |
Mar 13, 2019 | 45.28 | 45.34 | 44.96 | 45.24 | 660,775 | +0.10(+0.23%) |
Mar 12, 2019 | 44.75 | 45.33 | 44.61 | 45.14 | 714,704 | +0.44(+0.99%) |
Mar 11, 2019 | 44.27 | 44.73 | 43.98 | 44.70 | 495,860 | +0.43(+0.97%) |
Mar 08, 2019 | 44.09 | 44.37 | 43.95 | 44.27 | 418,842 | -0.14(-0.32%) |
Mar 07, 2019 | 44.70 | 44.84 | 44.19 | 44.41 | 441,144 | -0.35(-0.78%) |
Mar 06, 2019 | 44.79 | 45.13 | 44.69 | 44.75 | 680,237 | -0.06(-0.13%) |
Mar 05, 2019 | 44.61 | 45.02 | 44.45 | 44.81 | 729,221 | +0.18(+0.40%) |
Mar 04, 2019 | 44.42 | 44.78 | 44.29 | 44.63 | 709,241 | +0.38(+0.85%) |
Mar 01, 2019 | 44.36 | 44.52 | 44.00 | 44.26 | 585,825 | +0.22(+0.49%) |
Feb 28, 2019 | 44.20 | 44.21 | 43.88 | 44.04 | 397,546 | -0.23(-0.51%) |
Feb 27, 2019 | 44.03 | 44.33 | 43.82 | 44.27 | 330,672 | +0.10(+0.23%) |
Feb 26, 2019 | 44.27 | 44.43 | 44.11 | 44.16 | 470,733 | -0.24(-0.55%) |
Feb 25, 2019 | 44.63 | 44.84 | 44.29 | 44.41 | 820,890 | +0.07(+0.15%) |
Feb 22, 2019 | 43.97 | 44.37 | 43.81 | 44.34 | 508,092 | +0.46(+1.05%) |
Feb 21, 2019 | 43.71 | 44.03 | 43.66 | 43.88 | 516,005 | -0.07(-0.15%) |
Feb 20, 2019 | 43.56 | 43.99 | 43.47 | 43.95 | 524,198 | +0.46(+1.06%) |
Feb 19, 2019 | 43.42 | 43.73 | 43.32 | 43.49 | 535,337 | -0.20(-0.45%) |
Feb 15, 2019 | 43.05 | 43.70 | 42.96 | 43.68 | 1,497,298 | +0.96(+2.24%) |
Feb 14, 2019 | 42.52 | 42.95 | 42.36 | 42.73 | 815,745 | +0.07(+0.15%) |
Feb 13, 2019 | 42.76 | 42.95 | 42.47 | 42.66 | 490,258 | +0.02(+0.04%) |
Feb 12, 2019 | 41.94 | 42.77 | 41.90 | 42.64 | 589,765 | +0.95(+2.27%) |
Feb 11, 2019 | 41.56 | 41.73 | 41.44 | 41.70 | 654,384 | +0.23(+0.57%) |
Feb 08, 2019 | 40.80 | 41.47 | 40.80 | 41.46 | 742,678 | +0.49(+1.19%) |
Feb 07, 2019 | 40.89 | 41.16 | 40.52 | 40.97 | 582,615 | -0.27(-0.66%) |
Feb 06, 2019 | 41.01 | 41.52 | 41.01 | 41.25 | 516,251 | +0.14(+0.34%) |
Feb 05, 2019 | 40.88 | 41.12 | 40.80 | 41.10 | 504,625 | +0.31(+0.76%) |
Feb 04, 2019 | 40.42 | 40.80 | 40.27 | 40.80 | 554,728 | +0.37(+0.90%) |
Feb 01, 2019 | 40.69 | 40.80 | 40.19 | 40.43 | 907,208 | -0.21(-0.51%) |
Jan 31, 2019 | 40.35 | 40.93 | 39.93 | 40.64 | 614,076 | +0.17(+0.42%) |
Jan 30, 2019 | 41.10 | 41.10 | 39.83 | 40.47 | 971,380 | -0.32(-0.78%) |
Jan 29, 2019 | 39.59 | 41.38 | 38.79 | 40.79 | 1,600,149 | +1.43(+3.65%) |
Jan 28, 2019 | 39.14 | 39.49 | 38.85 | 39.35 | 719,687 | -0.17(-0.43%) |
Jan 25, 2019 | 39.62 | 39.83 | 39.42 | 39.52 | 384,827 | +0.25(+0.64%) |
Jan 24, 2019 | 39.29 | 39.62 | 39.07 | 39.27 | 421,223 | -0.02(-0.05%) |
Jan 23, 2019 | 39.72 | 39.98 | 38.92 | 39.29 | 448,337 | -0.38(-0.95%) |
Jan 22, 2019 | 40.05 | 40.28 | 39.44 | 39.66 | 588,733 | -0.76(-1.88%) |
Jan 18, 2019 | 40.38 | 40.80 | 40.29 | 40.42 | 634,768 | +0.46(+1.15%) |
Jan 17, 2019 | 39.27 | 40.21 | 39.27 | 39.96 | 911,115 | +0.47(+1.18%) |
Jan 16, 2019 | 39.24 | 39.83 | 39.24 | 39.49 | 632,261 | +0.27(+0.69%) |
Jan 15, 2019 | 39.65 | 39.73 | 39.02 | 39.22 | 790,961 | -0.33(-0.83%) |
Jan 14, 2019 | 39.51 | 39.76 | 39.29 | 39.55 | 852,716 | -0.24(-0.61%) |
Jan 11, 2019 | 39.97 | 39.97 | 39.43 | 39.79 | 628,268 | -0.44(-1.09%) |
Jan 10, 2019 | 39.69 | 40.24 | 39.58 | 40.23 | 503,765 | +0.32(+0.80%) |
Jan 09, 2019 | 39.65 | 40.10 | 39.52 | 39.91 | 537,920 | +0.36(+0.92%) |
Jan 08, 2019 | 39.29 | 39.65 | 39.07 | 39.55 | 701,497 | +0.69(+1.78%) |
Jan 07, 2019 | 38.91 | 39.31 | 38.60 | 38.86 | 596,958 | +0.02(+0.05%) |
Jan 04, 2019 | 38.25 | 38.91 | 38.08 | 38.84 | 571,221 | +1.21(+3.20%) |
Jan 03, 2019 | 38.69 | 38.87 | 37.57 | 37.63 | 728,665 | -1.20(-3.08%) |