Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.08 | 45.35 | 44.73 | 45.28 | 763,049 | +0.73(+1.64%) |
Mar 28, 2019 | 44.53 | 44.64 | 44.06 | 44.55 | 578,244 | +0.31(+0.71%) |
Mar 27, 2019 | 44.43 | 44.71 | 43.55 | 44.24 | 1,273,221 | -0.11(-0.24%) |
Mar 26, 2019 | 44.55 | 44.84 | 43.98 | 44.34 | 1,345,134 | +0.46(+1.05%) |
Mar 25, 2019 | 43.75 | 44.19 | 43.39 | 43.88 | 1,780,273 | -0.01(-0.02%) |
Mar 22, 2019 | 44.89 | 45.15 | 43.85 | 43.89 | 1,943,714 | -1.57(-3.46%) |
Mar 21, 2019 | 44.41 | 45.62 | 44.38 | 45.47 | 762,549 | +0.74(+1.66%) |
Mar 20, 2019 | 45.12 | 45.37 | 44.46 | 44.72 | 686,853 | -0.53(-1.17%) |
Mar 19, 2019 | 45.67 | 45.99 | 44.97 | 45.25 | 1,030,335 | -0.05(-0.11%) |
Mar 18, 2019 | 44.91 | 45.36 | 44.88 | 45.30 | 480,768 | +0.20(+0.45%) |
Mar 15, 2019 | 44.82 | 45.38 | 44.42 | 45.10 | 700,805 | +0.49(+1.09%) |
Mar 14, 2019 | 44.58 | 44.78 | 44.32 | 44.61 | 533,616 | +0.04(+0.09%) |
Mar 13, 2019 | 44.43 | 44.83 | 44.14 | 44.57 | 663,373 | +0.49(+1.11%) |
Mar 12, 2019 | 44.25 | 44.45 | 43.94 | 44.08 | 737,361 | -0.31(-0.70%) |
Mar 11, 2019 | 43.03 | 44.41 | 42.92 | 44.40 | 754,122 | +0.72(+1.65%) |
Mar 08, 2019 | 43.05 | 43.74 | 43.01 | 43.67 | 1,318,832 | -0.05(-0.11%) |
Mar 07, 2019 | 44.23 | 44.32 | 43.34 | 43.72 | 1,480,545 | -0.73(-1.64%) |
Mar 06, 2019 | 44.94 | 45.02 | 44.32 | 44.45 | 804,846 | -0.49(-1.08%) |
Mar 05, 2019 | 44.94 | 45.16 | 44.66 | 44.94 | 895,480 | -0.05(-0.11%) |
Mar 04, 2019 | 46.10 | 46.15 | 44.24 | 44.99 | 1,193,928 | -0.72(-1.58%) |
Mar 01, 2019 | 45.96 | 46.11 | 45.32 | 45.71 | 613,923 | +0.38(+0.84%) |
Feb 28, 2019 | 45.52 | 45.71 | 45.25 | 45.33 | 1,596,808 | -0.22(-0.49%) |
Feb 27, 2019 | 45.55 | 45.74 | 45.18 | 45.56 | 704,159 | -0.22(-0.49%) |
Feb 26, 2019 | 45.60 | 46.13 | 45.46 | 45.78 | 904,400 | -0.18(-0.38%) |
Feb 25, 2019 | 46.29 | 46.43 | 45.89 | 45.96 | 1,116,001 | +0.27(+0.60%) |
Feb 22, 2019 | 45.35 | 45.76 | 45.28 | 45.68 | 898,779 | +0.62(+1.38%) |
Feb 21, 2019 | 45.24 | 45.36 | 44.76 | 45.06 | 1,126,572 | -0.38(-0.84%) |
Feb 20, 2019 | 45.21 | 45.55 | 45.07 | 45.44 | 453,900 | +0.23(+0.52%) |
Feb 19, 2019 | 44.92 | 45.46 | 44.92 | 45.21 | 508,382 | +0.03(+0.06%) |
Feb 15, 2019 | 44.31 | 45.18 | 44.31 | 45.18 | 1,054,388 | +1.51(+3.46%) |
Feb 14, 2019 | 43.52 | 44.09 | 43.23 | 43.66 | 941,059 | -0.28(-0.64%) |
Feb 13, 2019 | 43.87 | 44.24 | 43.76 | 43.95 | 585,414 | +0.42(+0.96%) |
Feb 12, 2019 | 42.91 | 43.66 | 42.91 | 43.53 | 422,909 | +1.21(+2.86%) |
Feb 11, 2019 | 42.73 | 42.82 | 42.17 | 42.32 | 712,600 | -0.16(-0.37%) |
Feb 08, 2019 | 42.17 | 42.49 | 41.73 | 42.48 | 1,118,909 | -0.20(-0.46%) |
Feb 07, 2019 | 42.84 | 43.17 | 42.10 | 42.67 | 1,027,160 | -0.68(-1.57%) |
Feb 06, 2019 | 43.25 | 43.52 | 43.08 | 43.35 | 392,187 | -0.02(-0.04%) |
Feb 05, 2019 | 43.16 | 43.47 | 43.02 | 43.37 | 737,729 | +0.51(+1.18%) |
Feb 04, 2019 | 42.21 | 42.87 | 41.96 | 42.87 | 492,287 | +0.62(+1.48%) |
Feb 01, 2019 | 42.25 | 42.69 | 41.99 | 42.24 | 1,127,526 | +0.15(+0.35%) |
Jan 31, 2019 | 41.73 | 42.22 | 41.55 | 42.10 | 1,320,341 | -0.02(-0.05%) |
Jan 30, 2019 | 41.54 | 42.43 | 41.37 | 42.11 | 1,336,723 | +1.43(+3.52%) |
Jan 29, 2019 | 40.60 | 40.99 | 40.43 | 40.68 | 1,294,180 | +0.18(+0.43%) |
Jan 28, 2019 | 40.32 | 40.52 | 39.84 | 40.51 | 1,561,324 | -0.72(-1.75%) |
Jan 25, 2019 | 41.28 | 41.64 | 41.01 | 41.23 | 1,223,025 | +0.62(+1.54%) |
Jan 24, 2019 | 40.58 | 40.86 | 40.18 | 40.60 | 670,361 | -0.13(-0.31%) |
Jan 23, 2019 | 40.88 | 41.10 | 39.82 | 40.73 | 938,391 | +0.57(+1.41%) |
Jan 22, 2019 | 40.58 | 40.73 | 39.61 | 40.16 | 1,023,745 | -0.98(-2.39%) |
Jan 18, 2019 | 40.68 | 41.30 | 40.35 | 41.15 | 924,115 | +1.13(+2.83%) |
Jan 17, 2019 | 39.17 | 40.38 | 39.17 | 40.02 | 822,369 | +0.52(+1.31%) |
Jan 16, 2019 | 39.32 | 39.79 | 39.24 | 39.50 | 838,708 | +0.42(+1.07%) |
Jan 15, 2019 | 38.57 | 39.18 | 38.52 | 39.08 | 635,548 | +0.52(+1.34%) |
Jan 14, 2019 | 38.18 | 38.75 | 38.12 | 38.57 | 419,865 | -0.29(-0.75%) |
Jan 11, 2019 | 38.50 | 38.87 | 38.22 | 38.86 | 728,193 | -0.01(-0.03%) |
Jan 10, 2019 | 38.18 | 38.92 | 37.91 | 38.87 | 844,857 | +0.39(+1.01%) |
Jan 09, 2019 | 38.56 | 38.84 | 38.18 | 38.48 | 1,117,312 | +0.28(+0.74%) |
Jan 08, 2019 | 38.23 | 38.45 | 37.53 | 38.20 | 856,095 | +0.82(+2.19%) |
Jan 07, 2019 | 37.27 | 37.88 | 36.66 | 37.38 | 1,186,708 | +0.33(+0.89%) |
Jan 04, 2019 | 35.79 | 37.35 | 35.67 | 37.05 | 2,484,517 | +2.24(+6.44%) |
Jan 03, 2019 | 36.19 | 36.22 | 34.67 | 34.80 | 1,853,423 | -2.06(-5.58%) |