Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.54 | 46.02 | 45.34 | 45.55 | 412,700 | +0.15(+0.33%) |
Mar 28, 2019 | 44.96 | 45.93 | 44.79 | 45.40 | 301,010 | +1.00(+2.25%) |
Mar 27, 2019 | 43.43 | 44.74 | 43.43 | 44.40 | 352,979 | +1.36(+3.16%) |
Mar 26, 2019 | 42.70 | 44.08 | 42.49 | 43.04 | 508,224 | +0.44(+1.03%) |
Mar 25, 2019 | 41.18 | 42.74 | 41.18 | 42.60 | 308,037 | +1.32(+3.20%) |
Mar 22, 2019 | 41.65 | 42.25 | 41.07 | 41.28 | 372,400 | -0.77(-1.83%) |
Mar 21, 2019 | 41.44 | 42.69 | 41.44 | 42.05 | 251,358 | +0.41(+0.98%) |
Mar 20, 2019 | 42.24 | 42.27 | 41.22 | 41.64 | 339,541 | -0.53(-1.26%) |
Mar 19, 2019 | 42.54 | 42.54 | 41.84 | 42.17 | 332,900 | -0.43(-1.01%) |
Mar 18, 2019 | 42.04 | 43.08 | 42.04 | 42.60 | 318,413 | +0.70(+1.67%) |
Mar 15, 2019 | 43.23 | 43.89 | 41.83 | 41.90 | 529,100 | -1.23(-2.85%) |
Mar 14, 2019 | 45.06 | 46.40 | 42.93 | 43.13 | 778,876 | -3.38(-7.27%) |
Mar 13, 2019 | 45.42 | 48.00 | 45.38 | 46.51 | 500,545 | +1.12(+2.47%) |
Mar 12, 2019 | 45.14 | 45.83 | 44.98 | 45.39 | 296,868 | -0.15(-0.33%) |
Mar 11, 2019 | 44.75 | 45.68 | 44.75 | 45.54 | 208,866 | +0.78(+1.74%) |
Mar 08, 2019 | 45.24 | 45.30 | 44.56 | 44.76 | 252,300 | -0.74(-1.63%) |
Mar 07, 2019 | 45.72 | 46.09 | 45.14 | 45.50 | 152,945 | -0.50(-1.09%) |
Mar 06, 2019 | 46.00 | 46.74 | 45.98 | 46.00 | 249,619 | +0.08(+0.17%) |
Mar 05, 2019 | 46.76 | 46.78 | 45.81 | 45.92 | 260,318 | -0.57(-1.23%) |
Mar 04, 2019 | 48.38 | 48.44 | 46.36 | 46.49 | 355,388 | -1.78(-3.69%) |
Mar 01, 2019 | 49.21 | 50.00 | 48.03 | 48.27 | 234,700 | +0.00(+0.00%) |
Feb 28, 2019 | 48.26 | 49.45 | 47.65 | 48.27 | 173,302 | -0.10(-0.21%) |
Feb 27, 2019 | 46.69 | 48.48 | 46.69 | 48.37 | 167,161 | +1.64(+3.51%) |
Feb 26, 2019 | 46.65 | 47.08 | 46.47 | 46.73 | 161,646 | +0.00(+0.00%) |
Feb 25, 2019 | 46.44 | 47.30 | 46.44 | 46.73 | 153,831 | +0.46(+0.99%) |
Feb 22, 2019 | 45.90 | 46.49 | 45.41 | 46.27 | 167,500 | +0.44(+0.96%) |
Feb 21, 2019 | 46.95 | 47.20 | 45.60 | 45.83 | 219,634 | -1.05(-2.24%) |
Feb 20, 2019 | 46.53 | 47.14 | 46.06 | 46.88 | 257,838 | +0.42(+0.90%) |
Feb 19, 2019 | 45.66 | 46.64 | 45.52 | 46.46 | 245,248 | +0.65(+1.42%) |
Feb 15, 2019 | 44.72 | 46.17 | 44.47 | 45.81 | 256,800 | +1.30(+2.92%) |
Feb 14, 2019 | 44.43 | 45.19 | 43.84 | 44.51 | 280,590 | -0.02(-0.04%) |
Feb 13, 2019 | 44.39 | 44.82 | 44.10 | 44.53 | 202,172 | -0.05(-0.11%) |
Feb 12, 2019 | 43.90 | 44.90 | 43.90 | 44.58 | 165,203 | +0.80(+1.83%) |
Feb 11, 2019 | 43.12 | 43.90 | 42.66 | 43.78 | 200,143 | +0.67(+1.55%) |
Feb 08, 2019 | 43.99 | 44.80 | 42.92 | 43.11 | 266,700 | -1.04(-2.36%) |
Feb 07, 2019 | 43.82 | 44.91 | 43.66 | 44.15 | 210,010 | +0.11(+0.25%) |
Feb 06, 2019 | 44.77 | 44.87 | 43.55 | 44.04 | 324,803 | -0.80(-1.78%) |
Feb 05, 2019 | 45.97 | 46.06 | 44.23 | 44.84 | 427,694 | -0.90(-1.97%) |
Feb 04, 2019 | 44.99 | 46.07 | 44.74 | 45.74 | 385,685 | +0.61(+1.35%) |
Feb 01, 2019 | 45.42 | 45.53 | 43.83 | 45.13 | 329,000 | -0.05(-0.11%) |
Jan 31, 2019 | 46.75 | 46.78 | 44.97 | 45.18 | 335,170 | -1.75(-3.73%) |
Jan 30, 2019 | 49.15 | 49.26 | 46.75 | 46.93 | 278,902 | -2.21(-4.50%) |
Jan 29, 2019 | 48.77 | 49.80 | 48.67 | 49.14 | 410,440 | +0.34(+0.70%) |
Jan 28, 2019 | 48.02 | 49.33 | 47.85 | 48.80 | 301,186 | +0.34(+0.70%) |
Jan 25, 2019 | 47.80 | 48.70 | 47.52 | 48.46 | 364,200 | +0.81(+1.70%) |
Jan 24, 2019 | 47.30 | 47.96 | 47.07 | 47.65 | 223,914 | +0.36(+0.76%) |
Jan 23, 2019 | 47.07 | 47.83 | 46.77 | 47.29 | 317,607 | +0.33(+0.70%) |
Jan 22, 2019 | 48.12 | 48.64 | 46.66 | 46.96 | 361,359 | -1.39(-2.87%) |
Jan 18, 2019 | 48.72 | 49.03 | 48.06 | 48.35 | 361,900 | +0.10(+0.21%) |
Jan 17, 2019 | 47.10 | 48.68 | 46.81 | 48.25 | 343,910 | +0.92(+1.94%) |
Jan 16, 2019 | 46.19 | 47.72 | 46.18 | 47.33 | 403,923 | +0.75(+1.61%) |
Jan 15, 2019 | 46.94 | 46.94 | 45.61 | 46.58 | 205,937 | -0.66(-1.40%) |
Jan 14, 2019 | 47.46 | 48.51 | 47.12 | 47.24 | 340,710 | -0.24(-0.51%) |
Jan 11, 2019 | 46.70 | 47.74 | 46.15 | 47.48 | 416,200 | +0.56(+1.19%) |
Jan 10, 2019 | 47.48 | 47.64 | 45.67 | 46.92 | 598,300 | -2.23(-4.54%) |
Jan 09, 2019 | 50.40 | 50.73 | 47.98 | 49.15 | 781,070 | -0.94(-1.88%) |
Jan 08, 2019 | 49.45 | 50.24 | 48.69 | 50.09 | 377,410 | +1.10(+2.25%) |
Jan 07, 2019 | 47.56 | 49.45 | 47.00 | 48.99 | 441,567 | +1.51(+3.18%) |
Jan 04, 2019 | 46.42 | 47.71 | 46.09 | 47.48 | 408,200 | +1.69(+3.69%) |
Jan 03, 2019 | 44.73 | 46.33 | 44.10 | 45.79 | 452,791 | +0.73(+1.62%) |