Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.26 | 46.38 | 46.06 | 46.37 | 392,934 | +0.44(+0.95%) |
Mar 28, 2019 | 45.93 | 46.11 | 45.64 | 45.93 | 272,518 | +0.08(+0.17%) |
Mar 27, 2019 | 46.29 | 46.29 | 45.47 | 45.86 | 484,337 | -0.36(-0.77%) |
Mar 26, 2019 | 46.45 | 46.73 | 45.93 | 46.21 | 371,726 | +0.14(+0.30%) |
Mar 25, 2019 | 46.10 | 46.21 | 45.75 | 46.08 | 1,073,115 | -0.19(-0.41%) |
Mar 22, 2019 | 47.16 | 47.37 | 46.24 | 46.27 | 598,444 | -1.15(-2.43%) |
Mar 21, 2019 | 46.37 | 47.47 | 46.37 | 47.42 | 871,600 | +1.04(+2.25%) |
Mar 20, 2019 | 46.22 | 46.70 | 46.01 | 46.38 | 458,381 | +0.10(+0.21%) |
Mar 19, 2019 | 46.27 | 46.43 | 46.09 | 46.28 | 435,005 | +0.19(+0.42%) |
Mar 18, 2019 | 45.97 | 46.25 | 45.81 | 46.08 | 1,336,827 | +0.08(+0.18%) |
Mar 15, 2019 | 45.73 | 46.21 | 45.73 | 46.00 | 574,592 | +0.34(+0.75%) |
Mar 14, 2019 | 45.70 | 45.82 | 45.61 | 45.66 | 229,095 | -0.04(-0.09%) |
Mar 13, 2019 | 45.64 | 45.95 | 45.61 | 45.70 | 437,810 | +0.26(+0.57%) |
Mar 12, 2019 | 45.25 | 45.59 | 45.16 | 45.44 | 294,904 | +0.30(+0.67%) |
Mar 11, 2019 | 44.39 | 45.17 | 44.39 | 45.13 | 436,904 | +0.97(+2.20%) |
Mar 08, 2019 | 43.55 | 44.16 | 43.41 | 44.16 | 647,497 | +0.02(+0.04%) |
Mar 07, 2019 | 44.45 | 44.45 | 43.99 | 44.14 | 583,308 | -0.46(-1.03%) |
Mar 06, 2019 | 44.83 | 44.88 | 44.55 | 44.60 | 199,789 | -0.22(-0.50%) |
Mar 05, 2019 | 44.81 | 44.96 | 44.55 | 44.83 | 319,823 | +0.01(+0.03%) |
Mar 04, 2019 | 45.10 | 45.21 | 44.28 | 44.81 | 1,499,106 | -0.06(-0.13%) |
Mar 01, 2019 | 44.90 | 44.94 | 44.51 | 44.87 | 590,656 | +0.32(+0.71%) |
Feb 28, 2019 | 44.56 | 44.73 | 44.45 | 44.56 | 266,157 | -0.17(-0.37%) |
Feb 27, 2019 | 44.57 | 44.77 | 44.25 | 44.72 | 296,914 | -0.03(-0.07%) |
Feb 26, 2019 | 44.55 | 44.89 | 44.55 | 44.75 | 269,527 | +0.05(+0.11%) |
Feb 25, 2019 | 44.82 | 45.00 | 44.68 | 44.71 | 390,760 | +0.26(+0.60%) |
Feb 22, 2019 | 44.08 | 44.46 | 44.08 | 44.44 | 288,737 | +0.56(+1.28%) |
Feb 21, 2019 | 43.88 | 44.07 | 43.65 | 43.88 | 827,145 | -0.10(-0.23%) |
Feb 20, 2019 | 44.02 | 44.21 | 43.77 | 43.98 | 339,664 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 44.13 | 43.79 | 43.99 | 715,888 | +0.08(+0.19%) |
Feb 15, 2019 | 44.09 | 44.11 | 43.73 | 43.91 | 493,037 | +0.16(+0.36%) |
Feb 14, 2019 | 43.51 | 43.88 | 43.48 | 43.75 | 405,184 | +0.10(+0.23%) |
Feb 13, 2019 | 43.83 | 43.98 | 43.61 | 43.65 | 1,785,529 | -0.01(-0.03%) |
Feb 12, 2019 | 43.36 | 43.72 | 43.36 | 43.66 | 1,015,925 | +0.60(+1.40%) |
Feb 11, 2019 | 43.20 | 43.35 | 42.98 | 43.06 | 415,729 | -0.02(-0.06%) |
Feb 08, 2019 | 42.45 | 43.08 | 42.44 | 43.08 | 498,392 | +0.22(+0.51%) |
Feb 07, 2019 | 43.09 | 43.22 | 42.56 | 42.87 | 697,366 | -0.66(-1.52%) |
Feb 06, 2019 | 43.61 | 43.74 | 43.35 | 43.53 | 632,150 | -0.01(-0.03%) |
Feb 05, 2019 | 43.20 | 43.57 | 43.20 | 43.54 | 579,069 | +0.39(+0.91%) |
Feb 04, 2019 | 42.42 | 43.15 | 42.39 | 43.15 | 776,618 | +0.76(+1.79%) |
Feb 01, 2019 | 42.28 | 42.66 | 42.26 | 42.39 | 538,345 | +0.12(+0.29%) |
Jan 31, 2019 | 41.96 | 42.53 | 41.92 | 42.27 | 1,029,048 | +0.53(+1.28%) |
Jan 30, 2019 | 41.10 | 41.84 | 40.96 | 41.73 | 639,173 | +1.24(+3.05%) |
Jan 29, 2019 | 41.02 | 41.02 | 40.43 | 40.50 | 215,486 | -0.50(-1.22%) |
Jan 28, 2019 | 40.96 | 41.02 | 40.71 | 41.00 | 318,641 | -0.55(-1.33%) |
Jan 25, 2019 | 41.19 | 41.64 | 41.11 | 41.55 | 658,619 | +0.66(+1.62%) |
Jan 24, 2019 | 40.70 | 40.99 | 40.61 | 40.89 | 654,405 | +0.33(+0.81%) |
Jan 23, 2019 | 40.67 | 40.91 | 40.11 | 40.56 | 454,937 | +0.07(+0.18%) |
Jan 22, 2019 | 40.96 | 40.96 | 40.19 | 40.49 | 1,362,299 | -0.77(-1.86%) |
Jan 18, 2019 | 41.03 | 41.43 | 40.85 | 41.25 | 698,572 | +0.60(+1.48%) |
Jan 17, 2019 | 40.22 | 40.86 | 40.19 | 40.65 | 731,153 | +0.29(+0.72%) |
Jan 16, 2019 | 40.40 | 40.68 | 40.34 | 40.36 | 556,316 | +0.00(+0.01%) |
Jan 15, 2019 | 39.73 | 40.44 | 39.68 | 40.36 | 540,178 | +0.76(+1.91%) |
Jan 14, 2019 | 39.59 | 39.73 | 39.41 | 39.61 | 399,850 | -0.37(-0.93%) |
Jan 11, 2019 | 39.86 | 40.03 | 39.72 | 39.98 | 261,141 | -0.09(-0.24%) |
Jan 10, 2019 | 39.69 | 40.09 | 39.48 | 40.07 | 616,923 | +0.11(+0.27%) |
Jan 09, 2019 | 39.73 | 40.15 | 39.62 | 39.97 | 1,695,550 | +0.41(+1.02%) |
Jan 08, 2019 | 39.52 | 39.66 | 39.03 | 39.56 | 685,145 | +0.43(+1.11%) |
Jan 07, 2019 | 38.83 | 39.35 | 38.74 | 39.13 | 922,264 | +0.33(+0.84%) |
Jan 04, 2019 | 37.73 | 38.94 | 37.69 | 38.80 | 984,015 | +1.69(+4.55%) |
Jan 03, 2019 | 38.01 | 38.12 | 37.07 | 37.11 | 1,348,805 | -1.80(-4.63%) |