Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.87 | 48.97 | 48.64 | 48.95 | 1,084,228 | -0.02(-0.03%) |
Mar 28, 2019 | 48.88 | 49.09 | 48.87 | 48.97 | 1,097,954 | +0.04(+0.09%) |
Mar 27, 2019 | 48.70 | 48.98 | 48.54 | 48.93 | 838,459 | -0.12(-0.24%) |
Mar 26, 2019 | 49.15 | 49.26 | 48.97 | 49.04 | 1,072,241 | +0.47(+0.96%) |
Mar 25, 2019 | 48.31 | 48.61 | 48.28 | 48.58 | 1,280,876 | +0.19(+0.39%) |
Mar 22, 2019 | 48.40 | 48.81 | 48.38 | 48.39 | 1,329,963 | -0.52(-1.06%) |
Mar 21, 2019 | 48.70 | 49.04 | 48.65 | 48.91 | 1,643,796 | +0.46(+0.95%) |
Mar 20, 2019 | 48.22 | 48.65 | 48.13 | 48.45 | 1,446,712 | +0.33(+0.69%) |
Mar 19, 2019 | 48.06 | 48.20 | 47.98 | 48.12 | 1,044,713 | +0.03(+0.07%) |
Mar 18, 2019 | 48.06 | 48.12 | 47.92 | 48.09 | 1,235,335 | -0.09(-0.19%) |
Mar 15, 2019 | 48.04 | 48.22 | 47.70 | 48.18 | 1,741,132 | +0.76(+1.61%) |
Mar 14, 2019 | 47.15 | 47.48 | 47.02 | 47.42 | 1,786,335 | +0.82(+1.77%) |
Mar 13, 2019 | 46.64 | 46.66 | 46.39 | 46.59 | 1,520,828 | +0.48(+1.05%) |
Mar 12, 2019 | 45.81 | 46.28 | 45.81 | 46.11 | 1,726,886 | +0.05(+0.11%) |
Mar 11, 2019 | 45.68 | 46.10 | 45.54 | 46.06 | 1,853,635 | -0.32(-0.69%) |
Mar 08, 2019 | 46.23 | 46.39 | 46.06 | 46.38 | 1,552,351 | +0.61(+1.33%) |
Mar 07, 2019 | 45.91 | 45.97 | 45.63 | 45.77 | 1,107,303 | +0.43(+0.95%) |
Mar 06, 2019 | 45.50 | 45.56 | 45.15 | 45.34 | 1,191,597 | -0.23(-0.50%) |
Mar 05, 2019 | 45.14 | 45.61 | 45.12 | 45.57 | 1,067,634 | +0.54(+1.21%) |
Mar 04, 2019 | 45.04 | 45.05 | 44.76 | 45.02 | 1,412,033 | +0.34(+0.76%) |
Mar 01, 2019 | 44.83 | 44.98 | 44.66 | 44.68 | 1,485,257 | -0.46(-1.01%) |
Feb 28, 2019 | 45.01 | 45.40 | 44.98 | 45.14 | 1,307,971 | +0.05(+0.11%) |
Feb 27, 2019 | 44.66 | 45.21 | 44.66 | 45.09 | 2,459,317 | -1.33(-2.87%) |
Feb 26, 2019 | 45.90 | 46.54 | 45.90 | 46.42 | 1,249,841 | +0.29(+0.63%) |
Feb 25, 2019 | 46.28 | 46.32 | 45.93 | 46.13 | 1,561,621 | -0.47(-1.00%) |
Feb 22, 2019 | 46.13 | 46.66 | 46.09 | 46.60 | 953,932 | -0.47(-1.01%) |
Feb 21, 2019 | 47.20 | 47.23 | 46.92 | 47.08 | 892,965 | +0.12(+0.25%) |
Feb 20, 2019 | 46.69 | 46.96 | 46.63 | 46.96 | 3,567,925 | +0.34(+0.73%) |
Feb 19, 2019 | 46.31 | 46.67 | 46.21 | 46.62 | 1,028,281 | +0.37(+0.81%) |
Feb 15, 2019 | 46.46 | 46.48 | 46.21 | 46.25 | 694,991 | +0.04(+0.09%) |
Feb 14, 2019 | 46.11 | 46.38 | 46.00 | 46.20 | 830,265 | +0.13(+0.28%) |
Feb 13, 2019 | 46.11 | 46.32 | 46.00 | 46.07 | 950,301 | -0.09(-0.20%) |
Feb 12, 2019 | 45.80 | 46.17 | 45.72 | 46.17 | 966,198 | +0.74(+1.63%) |
Feb 11, 2019 | 45.40 | 45.58 | 45.38 | 45.43 | 805,018 | -0.29(-0.63%) |
Feb 08, 2019 | 45.48 | 45.72 | 45.40 | 45.71 | 982,262 | +0.03(+0.07%) |
Feb 07, 2019 | 45.48 | 45.68 | 45.37 | 45.68 | 1,291,280 | +0.20(+0.44%) |
Feb 06, 2019 | 45.73 | 45.79 | 45.34 | 45.48 | 1,288,897 | -0.59(-1.28%) |
Feb 05, 2019 | 45.70 | 46.10 | 45.62 | 46.07 | 1,564,022 | +0.87(+1.92%) |
Feb 04, 2019 | 45.24 | 45.26 | 45.01 | 45.20 | 784,451 | +0.45(+1.02%) |
Feb 01, 2019 | 44.78 | 44.83 | 44.64 | 44.74 | 996,527 | +0.50(+1.12%) |
Jan 31, 2019 | 43.84 | 44.28 | 43.74 | 44.25 | 1,368,948 | -0.34(-0.75%) |
Jan 30, 2019 | 44.60 | 44.74 | 44.37 | 44.58 | 1,324,527 | +0.05(+0.11%) |
Jan 29, 2019 | 44.49 | 44.64 | 44.32 | 44.53 | 1,991,322 | +0.74(+1.69%) |
Jan 28, 2019 | 43.51 | 43.84 | 43.46 | 43.79 | 1,192,715 | -0.11(-0.25%) |
Jan 25, 2019 | 43.98 | 44.10 | 43.75 | 43.90 | 854,590 | -0.05(-0.11%) |
Jan 24, 2019 | 44.35 | 44.35 | 43.73 | 43.95 | 827,323 | -0.50(-1.12%) |
Jan 23, 2019 | 44.43 | 44.54 | 44.20 | 44.45 | 806,270 | +0.55(+1.25%) |
Jan 22, 2019 | 43.68 | 43.91 | 43.60 | 43.90 | 1,231,069 | -0.12(-0.27%) |
Jan 18, 2019 | 44.05 | 44.20 | 43.91 | 44.02 | 1,037,182 | +0.23(+0.52%) |
Jan 17, 2019 | 43.39 | 43.88 | 43.39 | 43.79 | 1,463,104 | +0.39(+0.89%) |
Jan 16, 2019 | 43.51 | 43.61 | 43.17 | 43.41 | 968,467 | -0.54(-1.23%) |
Jan 15, 2019 | 43.64 | 44.02 | 43.63 | 43.95 | 915,322 | +0.41(+0.95%) |
Jan 14, 2019 | 43.71 | 43.74 | 43.50 | 43.53 | 1,174,691 | -0.55(-1.24%) |
Jan 11, 2019 | 44.14 | 44.20 | 43.96 | 44.08 | 977,626 | +0.21(+0.48%) |
Jan 10, 2019 | 43.77 | 44.01 | 43.63 | 43.87 | 1,012,347 | +0.21(+0.48%) |
Jan 09, 2019 | 43.75 | 43.91 | 43.59 | 43.66 | 1,434,044 | -0.37(-0.84%) |
Jan 08, 2019 | 43.64 | 44.06 | 43.63 | 44.03 | 991,621 | +0.01(+0.02%) |
Jan 07, 2019 | 43.87 | 44.15 | 43.84 | 44.02 | 1,102,189 | -0.33(-0.74%) |
Jan 04, 2019 | 43.82 | 44.46 | 43.79 | 44.35 | 1,297,993 | +0.72(+1.64%) |
Jan 03, 2019 | 43.58 | 43.95 | 43.54 | 43.63 | 1,593,833 | -0.20(-0.46%) |