Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.30 | 42.36 | 41.98 | 42.24 | 908,700 | -0.16(-0.38%) |
Mar 28, 2019 | 42.69 | 42.72 | 42.16 | 42.40 | 978,461 | -0.39(-0.91%) |
Mar 27, 2019 | 42.87 | 43.06 | 42.57 | 42.79 | 1,696,296 | +0.06(+0.14%) |
Mar 26, 2019 | 42.75 | 43.27 | 42.48 | 42.73 | 1,316,989 | +0.58(+1.38%) |
Mar 25, 2019 | 42.10 | 42.48 | 41.91 | 42.15 | 954,866 | +0.12(+0.29%) |
Mar 22, 2019 | 42.73 | 42.73 | 42.02 | 42.03 | 1,579,300 | -1.98(-4.50%) |
Mar 21, 2019 | 43.09 | 44.12 | 43.05 | 44.01 | 1,390,462 | +0.73(+1.69%) |
Mar 20, 2019 | 44.04 | 44.11 | 43.01 | 43.28 | 3,729,247 | -2.25(-4.94%) |
Mar 19, 2019 | 46.20 | 46.33 | 45.49 | 45.53 | 2,228,604 | -0.55(-1.19%) |
Mar 18, 2019 | 46.25 | 46.28 | 45.98 | 46.08 | 632,755 | -0.17(-0.37%) |
Mar 15, 2019 | 46.21 | 46.53 | 46.05 | 46.25 | 847,900 | +0.13(+0.28%) |
Mar 14, 2019 | 46.23 | 46.24 | 45.95 | 46.12 | 778,140 | -0.54(-1.16%) |
Mar 13, 2019 | 46.57 | 46.84 | 46.46 | 46.66 | 920,636 | +0.35(+0.76%) |
Mar 12, 2019 | 46.22 | 46.65 | 46.16 | 46.31 | 1,290,243 | +0.21(+0.46%) |
Mar 11, 2019 | 45.30 | 46.17 | 45.16 | 46.10 | 1,555,630 | +0.15(+0.33%) |
Mar 08, 2019 | 45.28 | 46.00 | 45.19 | 45.95 | 1,074,100 | -0.45(-0.97%) |
Mar 07, 2019 | 47.00 | 47.00 | 46.14 | 46.40 | 1,360,237 | -1.13(-2.38%) |
Mar 06, 2019 | 47.68 | 47.81 | 47.52 | 47.53 | 685,404 | -0.13(-0.27%) |
Mar 05, 2019 | 47.75 | 47.90 | 47.53 | 47.66 | 638,327 | +0.04(+0.08%) |
Mar 04, 2019 | 47.78 | 47.87 | 47.23 | 47.62 | 1,230,875 | -0.27(-0.56%) |
Mar 01, 2019 | 47.82 | 48.06 | 47.69 | 47.89 | 968,900 | -0.10(-0.21%) |
Feb 28, 2019 | 48.21 | 48.24 | 47.92 | 47.99 | 800,907 | -0.44(-0.91%) |
Feb 27, 2019 | 48.36 | 48.48 | 48.14 | 48.43 | 866,399 | +0.24(+0.50%) |
Feb 26, 2019 | 48.17 | 48.36 | 47.98 | 48.19 | 1,305,732 | -0.27(-0.56%) |
Feb 25, 2019 | 48.55 | 48.74 | 48.39 | 48.46 | 996,469 | +0.57(+1.19%) |
Feb 22, 2019 | 47.90 | 48.15 | 47.78 | 47.89 | 1,189,600 | +0.25(+0.52%) |
Feb 21, 2019 | 47.85 | 48.05 | 47.44 | 47.64 | 2,214,991 | +0.76(+1.62%) |
Feb 20, 2019 | 47.45 | 47.50 | 46.65 | 46.88 | 2,225,924 | +0.66(+1.43%) |
Feb 19, 2019 | 46.22 | 46.49 | 46.12 | 46.22 | 1,649,548 | +0.43(+0.94%) |
Feb 15, 2019 | 45.55 | 46.05 | 45.52 | 45.79 | 1,445,400 | +0.67(+1.48%) |
Feb 14, 2019 | 45.00 | 45.41 | 44.94 | 45.12 | 729,379 | +0.06(+0.13%) |
Feb 13, 2019 | 44.53 | 45.34 | 44.48 | 45.06 | 1,468,228 | +0.78(+1.76%) |
Feb 12, 2019 | 44.03 | 44.49 | 44.03 | 44.28 | 1,154,131 | -0.31(-0.70%) |
Feb 11, 2019 | 44.51 | 44.71 | 44.20 | 44.59 | 2,042,485 | +0.30(+0.68%) |
Feb 08, 2019 | 44.40 | 44.50 | 43.67 | 44.29 | 2,078,400 | +1.23(+2.86%) |
Feb 07, 2019 | 42.93 | 43.15 | 42.43 | 43.06 | 3,005,887 | -1.16(-2.62%) |
Feb 06, 2019 | 44.49 | 44.67 | 43.98 | 44.22 | 2,812,376 | -1.64(-3.58%) |
Feb 05, 2019 | 46.20 | 46.22 | 45.76 | 45.86 | 1,597,239 | -0.43(-0.93%) |
Feb 04, 2019 | 45.89 | 46.42 | 45.81 | 46.29 | 1,974,417 | +0.14(+0.30%) |
Feb 01, 2019 | 50.00 | 50.04 | 45.12 | 46.15 | 6,962,700 | -3.97(-7.92%) |
Jan 31, 2019 | 50.04 | 50.54 | 49.69 | 50.12 | 1,575,974 | +0.92(+1.87%) |
Jan 30, 2019 | 48.78 | 49.26 | 48.31 | 49.20 | 921,300 | +0.42(+0.86%) |
Jan 29, 2019 | 49.04 | 49.11 | 48.63 | 48.78 | 673,472 | -0.05(-0.10%) |
Jan 28, 2019 | 48.52 | 48.93 | 48.20 | 48.83 | 743,803 | +0.07(+0.14%) |
Jan 25, 2019 | 48.93 | 49.01 | 48.66 | 48.76 | 782,100 | +0.39(+0.81%) |
Jan 24, 2019 | 48.14 | 48.41 | 47.98 | 48.37 | 886,859 | -0.09(-0.19%) |
Jan 23, 2019 | 49.02 | 49.12 | 48.09 | 48.46 | 803,160 | -0.01(-0.02%) |
Jan 22, 2019 | 49.04 | 49.15 | 48.18 | 48.47 | 901,786 | -1.71(-3.41%) |
Jan 18, 2019 | 50.11 | 50.36 | 49.79 | 50.18 | 889,400 | +0.67(+1.35%) |
Jan 17, 2019 | 49.03 | 49.76 | 48.86 | 49.51 | 708,686 | -0.10(-0.20%) |
Jan 16, 2019 | 49.58 | 49.92 | 49.48 | 49.61 | 880,840 | -0.23(-0.46%) |
Jan 15, 2019 | 49.64 | 50.13 | 49.60 | 49.84 | 985,782 | +1.42(+2.93%) |
Jan 14, 2019 | 48.70 | 48.74 | 48.30 | 48.42 | 733,170 | -0.56(-1.14%) |
Jan 11, 2019 | 48.88 | 49.08 | 48.77 | 48.98 | 590,900 | -0.12(-0.24%) |
Jan 10, 2019 | 48.68 | 49.12 | 48.50 | 49.10 | 1,066,962 | -0.83(-1.66%) |
Jan 09, 2019 | 49.81 | 50.13 | 49.32 | 49.93 | 658,942 | +0.04(+0.08%) |
Jan 08, 2019 | 50.15 | 50.26 | 49.41 | 49.89 | 1,033,048 | +0.17(+0.34%) |
Jan 07, 2019 | 49.46 | 50.31 | 49.43 | 49.72 | 673,971 | +0.51(+1.04%) |
Jan 04, 2019 | 48.12 | 49.55 | 48.02 | 49.21 | 1,185,000 | +2.19(+4.66%) |
Jan 03, 2019 | 48.23 | 48.28 | 46.89 | 47.02 | 1,618,535 | -1.70(-3.49%) |