Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.30 | 44.43 | 42.66 | 42.77 | 1,604,123 | -1.01(-2.30%) |
Mar 28, 2019 | 42.12 | 43.90 | 42.12 | 43.78 | 1,275,138 | +1.35(+3.19%) |
Mar 27, 2019 | 42.68 | 43.17 | 41.95 | 42.43 | 973,845 | -0.40(-0.93%) |
Mar 26, 2019 | 43.03 | 43.49 | 42.73 | 42.83 | 993,518 | +0.50(+1.18%) |
Mar 25, 2019 | 41.65 | 42.46 | 41.36 | 42.33 | 913,492 | +0.38(+0.92%) |
Mar 22, 2019 | 43.02 | 43.02 | 41.75 | 41.94 | 916,307 | -1.56(-3.59%) |
Mar 21, 2019 | 43.36 | 43.70 | 43.02 | 43.50 | 786,760 | +0.11(+0.25%) |
Mar 20, 2019 | 42.77 | 43.88 | 42.51 | 43.40 | 1,539,373 | +0.59(+1.38%) |
Mar 19, 2019 | 43.54 | 43.96 | 42.58 | 42.80 | 1,459,061 | -0.52(-1.19%) |
Mar 18, 2019 | 42.16 | 43.43 | 41.96 | 43.32 | 1,264,973 | +1.32(+3.15%) |
Mar 15, 2019 | 41.42 | 42.26 | 41.37 | 41.99 | 3,779,282 | -0.55(-1.30%) |
Mar 14, 2019 | 42.52 | 42.86 | 42.27 | 42.55 | 1,178,447 | +0.07(+0.16%) |
Mar 13, 2019 | 42.97 | 43.39 | 42.07 | 42.48 | 1,530,292 | -0.01(-0.02%) |
Mar 12, 2019 | 42.08 | 42.82 | 41.74 | 42.49 | 1,471,142 | +0.71(+1.70%) |
Mar 11, 2019 | 40.96 | 41.97 | 40.83 | 41.78 | 1,357,854 | +1.12(+2.76%) |
Mar 08, 2019 | 40.97 | 41.46 | 40.35 | 40.65 | 1,795,594 | -1.35(-3.21%) |
Mar 07, 2019 | 41.86 | 42.08 | 41.23 | 42.00 | 2,279,483 | +0.30(+0.72%) |
Mar 06, 2019 | 41.42 | 41.83 | 41.02 | 41.70 | 2,351,016 | +0.10(+0.24%) |
Mar 05, 2019 | 41.84 | 41.89 | 41.23 | 41.60 | 977,818 | -0.20(-0.48%) |
Mar 04, 2019 | 42.30 | 42.51 | 41.13 | 41.80 | 1,989,194 | -0.50(-1.18%) |
Mar 01, 2019 | 41.92 | 42.31 | 41.62 | 42.30 | 1,563,334 | +0.58(+1.38%) |
Feb 28, 2019 | 41.72 | 41.79 | 40.02 | 41.72 | 2,330,044 | +0.04(+0.09%) |
Feb 27, 2019 | 41.65 | 42.38 | 41.42 | 41.69 | 981,330 | +0.22(+0.54%) |
Feb 26, 2019 | 42.27 | 42.63 | 41.42 | 41.46 | 1,392,539 | -0.77(-1.82%) |
Feb 25, 2019 | 41.96 | 42.55 | 41.90 | 42.23 | 2,364,619 | -0.12(-0.29%) |
Feb 22, 2019 | 43.25 | 43.30 | 42.10 | 42.36 | 2,015,773 | -0.42(-0.97%) |
Feb 21, 2019 | 43.84 | 43.84 | 42.49 | 42.77 | 1,803,553 | -1.16(-2.65%) |
Feb 20, 2019 | 44.73 | 45.03 | 43.83 | 43.93 | 1,819,451 | -0.75(-1.69%) |
Feb 19, 2019 | 43.81 | 44.99 | 43.81 | 44.69 | 1,607,856 | +0.50(+1.13%) |
Feb 15, 2019 | 44.47 | 44.73 | 43.64 | 44.19 | 1,772,342 | +0.32(+0.74%) |
Feb 14, 2019 | 43.36 | 44.13 | 43.11 | 43.86 | 865,799 | +0.37(+0.85%) |
Feb 13, 2019 | 43.45 | 44.26 | 43.38 | 43.50 | 1,167,142 | +0.35(+0.80%) |
Feb 12, 2019 | 43.65 | 44.12 | 43.04 | 43.15 | 1,395,123 | +0.28(+0.66%) |
Feb 11, 2019 | 42.26 | 42.96 | 42.05 | 42.86 | 2,257,095 | +0.18(+0.43%) |
Feb 08, 2019 | 42.72 | 42.98 | 41.96 | 42.68 | 1,149,736 | -0.24(-0.56%) |
Feb 07, 2019 | 43.34 | 43.47 | 42.13 | 42.92 | 1,468,596 | -0.52(-1.19%) |
Feb 06, 2019 | 42.69 | 43.49 | 42.61 | 43.43 | 1,689,076 | +0.50(+1.17%) |
Feb 05, 2019 | 43.41 | 43.71 | 42.79 | 42.93 | 1,388,304 | -0.48(-1.10%) |
Feb 04, 2019 | 42.57 | 43.57 | 42.42 | 43.41 | 1,530,260 | +0.42(+0.97%) |
Feb 01, 2019 | 42.79 | 43.31 | 42.21 | 42.99 | 1,974,847 | +0.43(+1.00%) |
Jan 31, 2019 | 44.10 | 44.31 | 42.01 | 42.57 | 2,866,479 | -0.64(-1.48%) |
Jan 30, 2019 | 41.56 | 43.73 | 40.23 | 43.21 | 3,731,432 | +2.26(+5.51%) |
Jan 29, 2019 | 40.63 | 41.69 | 40.54 | 40.95 | 3,421,907 | +1.10(+2.77%) |
Jan 28, 2019 | 39.85 | 40.10 | 39.22 | 39.85 | 1,435,284 | -0.77(-1.89%) |
Jan 25, 2019 | 40.33 | 40.86 | 39.88 | 40.61 | 2,128,610 | +0.65(+1.62%) |
Jan 24, 2019 | 38.48 | 40.19 | 38.48 | 39.97 | 2,175,199 | +1.44(+3.73%) |
Jan 23, 2019 | 39.69 | 39.72 | 38.01 | 38.53 | 2,025,240 | -1.01(-2.56%) |
Jan 22, 2019 | 40.53 | 40.53 | 39.41 | 39.54 | 2,544,085 | -1.62(-3.93%) |
Jan 18, 2019 | 41.34 | 41.46 | 40.71 | 41.16 | 2,052,320 | +0.43(+1.05%) |
Jan 17, 2019 | 39.55 | 40.94 | 39.36 | 40.73 | 1,531,153 | +0.52(+1.29%) |
Jan 16, 2019 | 40.34 | 40.75 | 40.16 | 40.22 | 1,137,641 | -0.37(-0.92%) |
Jan 15, 2019 | 41.13 | 41.25 | 40.22 | 40.59 | 1,670,438 | +0.12(+0.30%) |
Jan 14, 2019 | 40.29 | 40.76 | 40.14 | 40.47 | 1,907,325 | -0.15(-0.37%) |
Jan 11, 2019 | 40.49 | 40.73 | 39.93 | 40.62 | 1,313,627 | -0.41(-1.00%) |
Jan 10, 2019 | 40.16 | 41.53 | 40.05 | 41.03 | 1,942,456 | +0.35(+0.86%) |
Jan 09, 2019 | 39.46 | 40.94 | 38.89 | 40.68 | 2,394,017 | +1.91(+4.92%) |
Jan 08, 2019 | 39.30 | 39.32 | 38.60 | 38.77 | 2,295,492 | +0.25(+0.65%) |
Jan 07, 2019 | 37.42 | 38.69 | 37.18 | 38.52 | 1,802,637 | +1.27(+3.41%) |
Jan 04, 2019 | 37.21 | 37.58 | 35.84 | 37.25 | 3,044,347 | +0.71(+1.96%) |
Jan 03, 2019 | 36.57 | 37.09 | 35.04 | 36.54 | 3,120,559 | +0.01(+0.02%) |