Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.83 | 50.94 | 49.75 | 50.82 | 3,205,350 | +0.18(+0.36%) |
Mar 28, 2019 | 50.19 | 51.12 | 49.28 | 50.63 | 3,994,410 | +1.21(+2.44%) |
Mar 27, 2019 | 48.68 | 49.49 | 48.41 | 49.43 | 3,332,191 | +0.60(+1.22%) |
Mar 26, 2019 | 49.26 | 49.44 | 48.58 | 48.83 | 1,957,422 | -0.03(-0.07%) |
Mar 25, 2019 | 47.56 | 49.24 | 47.26 | 48.87 | 4,075,638 | +1.14(+2.39%) |
Mar 22, 2019 | 48.29 | 50.07 | 47.22 | 47.72 | 3,607,927 | -2.44(-4.86%) |
Mar 21, 2019 | 49.89 | 50.40 | 49.85 | 50.16 | 2,630,015 | +0.28(+0.55%) |
Mar 20, 2019 | 50.72 | 50.96 | 49.56 | 49.89 | 1,906,027 | -0.89(-1.75%) |
Mar 19, 2019 | 50.30 | 51.20 | 49.91 | 50.78 | 2,453,122 | +0.59(+1.17%) |
Mar 18, 2019 | 49.36 | 50.41 | 49.36 | 50.19 | 3,105,952 | +0.73(+1.48%) |
Mar 15, 2019 | 49.74 | 49.95 | 48.96 | 49.46 | 4,140,721 | -0.31(-0.62%) |
Mar 14, 2019 | 50.05 | 50.15 | 49.49 | 49.77 | 2,746,990 | -0.29(-0.59%) |
Mar 13, 2019 | 50.65 | 50.77 | 50.03 | 50.06 | 3,285,757 | -0.34(-0.67%) |
Mar 12, 2019 | 50.04 | 50.47 | 49.41 | 50.40 | 4,048,749 | +0.21(+0.42%) |
Mar 11, 2019 | 50.53 | 50.90 | 50.06 | 50.19 | 3,893,882 | -0.19(-0.38%) |
Mar 08, 2019 | 51.70 | 51.77 | 49.66 | 50.38 | 3,948,973 | -1.71(-3.28%) |
Mar 07, 2019 | 52.66 | 52.72 | 51.83 | 52.09 | 3,379,572 | -0.86(-1.63%) |
Mar 06, 2019 | 52.87 | 53.53 | 52.57 | 52.96 | 2,887,514 | +0.31(+0.59%) |
Mar 05, 2019 | 53.42 | 53.56 | 52.60 | 52.65 | 3,746,965 | -0.48(-0.90%) |
Mar 04, 2019 | 53.67 | 53.95 | 52.74 | 53.13 | 6,126,250 | +0.23(+0.44%) |
Mar 01, 2019 | 56.90 | 57.02 | 52.02 | 52.89 | 15,070,753 | +2.98(+5.96%) |
Feb 28, 2019 | 49.58 | 50.23 | 48.98 | 49.91 | 3,891,627 | +0.13(+0.25%) |
Feb 27, 2019 | 49.38 | 50.00 | 49.08 | 49.79 | 4,759,578 | +0.40(+0.82%) |
Feb 26, 2019 | 49.24 | 50.11 | 49.15 | 49.38 | 2,640,689 | -0.76(-1.52%) |
Feb 25, 2019 | 50.59 | 50.83 | 49.73 | 50.15 | 3,306,872 | +0.13(+0.27%) |
Feb 22, 2019 | 50.44 | 50.54 | 49.23 | 50.01 | 2,902,941 | -0.31(-0.62%) |
Feb 21, 2019 | 51.24 | 51.46 | 50.01 | 50.32 | 2,916,107 | -0.03(-0.07%) |
Feb 20, 2019 | 50.21 | 50.58 | 49.87 | 50.36 | 2,215,215 | +0.18(+0.37%) |
Feb 19, 2019 | 49.70 | 50.34 | 49.26 | 50.17 | 1,768,133 | +0.45(+0.91%) |
Feb 15, 2019 | 49.71 | 50.21 | 49.36 | 49.72 | 1,998,216 | +0.29(+0.59%) |
Feb 14, 2019 | 48.59 | 49.70 | 48.33 | 49.43 | 2,270,985 | +0.66(+1.36%) |
Feb 13, 2019 | 49.01 | 49.29 | 48.24 | 48.76 | 2,762,363 | +0.18(+0.38%) |
Feb 12, 2019 | 48.01 | 48.81 | 47.60 | 48.58 | 2,229,340 | +0.83(+1.74%) |
Feb 11, 2019 | 47.53 | 48.06 | 46.99 | 47.75 | 2,611,341 | +0.38(+0.80%) |
Feb 08, 2019 | 47.23 | 47.86 | 47.18 | 47.37 | 1,723,114 | -0.07(-0.14%) |
Feb 07, 2019 | 47.21 | 47.81 | 46.74 | 47.44 | 1,727,313 | -0.08(-0.18%) |
Feb 06, 2019 | 47.52 | 47.86 | 46.94 | 47.52 | 1,294,179 | +0.00(+0.00%) |
Feb 05, 2019 | 47.46 | 47.80 | 47.15 | 47.52 | 1,786,987 | +0.69(+1.47%) |
Feb 04, 2019 | 46.04 | 46.94 | 45.85 | 46.84 | 1,845,755 | +0.66(+1.43%) |
Feb 01, 2019 | 46.89 | 47.25 | 45.69 | 46.17 | 3,097,432 | -0.70(-1.48%) |
Jan 31, 2019 | 47.38 | 47.64 | 46.77 | 46.87 | 2,371,951 | -0.66(-1.39%) |
Jan 30, 2019 | 47.46 | 47.84 | 46.92 | 47.53 | 3,210,373 | +0.11(+0.23%) |
Jan 29, 2019 | 47.55 | 47.57 | 46.81 | 47.42 | 1,722,465 | -0.14(-0.30%) |
Jan 28, 2019 | 47.34 | 47.66 | 46.83 | 47.57 | 1,843,435 | -0.03(-0.05%) |
Jan 25, 2019 | 48.01 | 48.13 | 47.07 | 47.59 | 2,235,159 | +0.12(+0.25%) |
Jan 24, 2019 | 47.72 | 47.93 | 47.29 | 47.47 | 2,062,093 | -0.07(-0.14%) |
Jan 23, 2019 | 48.15 | 48.17 | 46.89 | 47.54 | 2,306,773 | -0.30(-0.63%) |
Jan 22, 2019 | 48.76 | 48.76 | 47.44 | 47.84 | 2,902,496 | -1.11(-2.26%) |
Jan 18, 2019 | 48.55 | 49.20 | 47.99 | 48.95 | 3,401,511 | +0.65(+1.35%) |
Jan 17, 2019 | 46.68 | 48.59 | 46.37 | 48.29 | 4,632,725 | +1.28(+2.72%) |
Jan 16, 2019 | 47.39 | 47.47 | 46.60 | 47.02 | 3,358,530 | -0.51(-1.07%) |
Jan 15, 2019 | 47.59 | 48.16 | 47.10 | 47.52 | 3,359,004 | +0.17(+0.37%) |
Jan 14, 2019 | 47.06 | 47.82 | 46.94 | 47.35 | 2,942,268 | +0.26(+0.55%) |
Jan 11, 2019 | 46.47 | 47.83 | 46.47 | 47.09 | 2,614,614 | +0.65(+1.40%) |
Jan 10, 2019 | 45.67 | 46.86 | 45.01 | 46.44 | 2,717,942 | -0.50(-1.07%) |
Jan 09, 2019 | 47.82 | 48.36 | 46.81 | 46.94 | 4,944,231 | -0.38(-0.81%) |
Jan 08, 2019 | 47.69 | 48.13 | 46.92 | 47.32 | 3,129,615 | +0.32(+0.67%) |
Jan 07, 2019 | 45.89 | 47.72 | 45.88 | 47.01 | 4,031,577 | +1.27(+2.77%) |
Jan 04, 2019 | 45.15 | 46.08 | 45.05 | 45.74 | 2,667,765 | +1.22(+2.73%) |
Jan 03, 2019 | 43.90 | 44.84 | 43.23 | 44.52 | 4,291,903 | +0.55(+1.25%) |