Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.00 | 47.12 | 46.84 | 47.08 | 2,212,116 | +0.23(+0.50%) |
Mar 28, 2019 | 46.90 | 47.01 | 46.60 | 46.85 | 2,656,748 | +0.00(+0.00%) |
Mar 27, 2019 | 47.02 | 47.06 | 46.61 | 46.85 | 3,019,398 | -0.14(-0.30%) |
Mar 26, 2019 | 46.78 | 47.00 | 46.77 | 46.99 | 2,601,160 | +0.38(+0.81%) |
Mar 25, 2019 | 46.56 | 46.73 | 46.47 | 46.61 | 4,623,896 | +0.02(+0.04%) |
Mar 22, 2019 | 46.65 | 46.88 | 46.56 | 46.60 | 3,795,840 | -0.13(-0.27%) |
Mar 21, 2019 | 46.14 | 46.78 | 46.11 | 46.72 | 1,785,222 | +0.51(+1.10%) |
Mar 20, 2019 | 46.33 | 46.53 | 46.11 | 46.21 | 3,211,027 | -0.14(-0.31%) |
Mar 19, 2019 | 46.69 | 46.69 | 46.22 | 46.35 | 2,999,170 | -0.26(-0.56%) |
Mar 18, 2019 | 46.74 | 46.77 | 46.47 | 46.61 | 1,897,266 | -0.08(-0.18%) |
Mar 15, 2019 | 46.64 | 46.85 | 46.56 | 46.70 | 2,971,518 | +0.09(+0.19%) |
Mar 14, 2019 | 46.58 | 46.72 | 46.44 | 46.61 | 1,627,458 | +0.03(+0.06%) |
Mar 13, 2019 | 46.48 | 46.67 | 46.45 | 46.58 | 2,701,227 | +0.19(+0.40%) |
Mar 12, 2019 | 46.29 | 46.46 | 46.24 | 46.39 | 3,390,137 | +0.19(+0.41%) |
Mar 11, 2019 | 45.82 | 46.20 | 45.78 | 46.20 | 2,350,719 | +0.49(+1.07%) |
Mar 08, 2019 | 45.63 | 45.73 | 45.44 | 45.71 | 3,208,446 | -0.04(-0.08%) |
Mar 07, 2019 | 45.87 | 45.98 | 45.67 | 45.75 | 5,388,836 | -0.14(-0.31%) |
Mar 06, 2019 | 46.05 | 46.10 | 45.87 | 45.89 | 2,360,448 | -0.14(-0.31%) |
Mar 05, 2019 | 46.09 | 46.14 | 46.01 | 46.04 | 2,853,851 | -0.04(-0.10%) |
Mar 04, 2019 | 46.25 | 46.30 | 45.70 | 46.08 | 3,214,020 | -0.08(-0.17%) |
Mar 01, 2019 | 46.20 | 46.20 | 45.84 | 46.16 | 3,302,209 | +0.13(+0.29%) |
Feb 28, 2019 | 45.87 | 46.22 | 45.81 | 46.03 | 1,962,696 | +0.18(+0.39%) |
Feb 27, 2019 | 45.74 | 45.88 | 45.63 | 45.85 | 2,601,016 | +0.04(+0.10%) |
Feb 26, 2019 | 45.85 | 45.94 | 45.71 | 45.80 | 2,556,887 | -0.03(-0.06%) |
Feb 25, 2019 | 46.13 | 46.14 | 45.76 | 45.83 | 2,728,772 | -0.13(-0.29%) |
Feb 22, 2019 | 45.79 | 46.01 | 45.70 | 45.96 | 2,192,287 | +0.21(+0.47%) |
Feb 21, 2019 | 45.54 | 45.79 | 45.41 | 45.75 | 3,143,065 | +0.11(+0.23%) |
Feb 20, 2019 | 45.57 | 45.70 | 45.40 | 45.64 | 1,448,845 | +0.06(+0.14%) |
Feb 19, 2019 | 45.43 | 45.63 | 45.36 | 45.58 | 3,200,442 | +0.10(+0.23%) |
Feb 15, 2019 | 45.30 | 45.48 | 45.28 | 45.48 | 2,566,551 | +0.41(+0.91%) |
Feb 14, 2019 | 45.14 | 45.24 | 44.96 | 45.07 | 4,445,641 | -0.20(-0.43%) |
Feb 13, 2019 | 45.18 | 45.33 | 45.09 | 45.26 | 2,275,971 | +0.12(+0.26%) |
Feb 12, 2019 | 45.07 | 45.20 | 44.91 | 45.15 | 2,314,285 | +0.22(+0.50%) |
Feb 11, 2019 | 44.95 | 44.99 | 44.80 | 44.92 | 2,091,299 | +0.03(+0.06%) |
Feb 08, 2019 | 44.60 | 44.90 | 44.58 | 44.90 | 3,968,457 | +0.20(+0.46%) |
Feb 07, 2019 | 44.37 | 44.70 | 44.29 | 44.69 | 2,384,289 | +0.12(+0.28%) |
Feb 06, 2019 | 44.54 | 44.58 | 44.44 | 44.57 | 1,630,840 | -0.05(-0.12%) |
Feb 05, 2019 | 44.54 | 44.63 | 44.39 | 44.62 | 3,837,043 | +0.12(+0.26%) |
Feb 04, 2019 | 44.27 | 44.51 | 43.96 | 44.51 | 3,567,547 | +0.21(+0.48%) |
Feb 01, 2019 | 44.31 | 44.36 | 44.04 | 44.29 | 3,079,457 | +0.04(+0.10%) |
Jan 31, 2019 | 43.69 | 44.32 | 43.53 | 44.25 | 3,949,973 | +0.49(+1.12%) |
Jan 30, 2019 | 43.38 | 43.90 | 43.35 | 43.76 | 3,927,330 | +0.46(+1.07%) |
Jan 29, 2019 | 43.20 | 43.33 | 43.11 | 43.29 | 2,199,347 | +0.12(+0.27%) |
Jan 28, 2019 | 43.07 | 43.18 | 42.88 | 43.18 | 3,766,264 | -0.04(-0.08%) |
Jan 25, 2019 | 43.28 | 43.38 | 43.10 | 43.21 | 3,075,529 | +0.08(+0.19%) |
Jan 24, 2019 | 43.06 | 43.13 | 42.85 | 43.13 | 1,897,916 | -0.03(-0.06%) |
Jan 23, 2019 | 43.05 | 43.18 | 42.81 | 43.16 | 2,463,362 | +0.20(+0.46%) |
Jan 22, 2019 | 42.96 | 43.12 | 42.63 | 42.96 | 3,584,490 | -0.11(-0.26%) |
Jan 18, 2019 | 42.94 | 43.10 | 42.82 | 43.08 | 2,597,446 | +0.35(+0.81%) |
Jan 17, 2019 | 42.37 | 42.78 | 42.37 | 42.73 | 2,398,856 | +0.28(+0.65%) |
Jan 16, 2019 | 42.34 | 42.53 | 42.21 | 42.45 | 2,099,828 | +0.09(+0.21%) |
Jan 15, 2019 | 41.90 | 42.38 | 41.89 | 42.37 | 3,296,054 | +0.52(+1.23%) |
Jan 14, 2019 | 41.92 | 41.97 | 41.74 | 41.85 | 1,639,137 | -0.28(-0.65%) |
Jan 11, 2019 | 42.01 | 42.13 | 41.90 | 42.13 | 2,159,234 | -0.02(-0.04%) |
Jan 10, 2019 | 41.60 | 42.16 | 41.58 | 42.14 | 1,799,653 | +0.42(+1.00%) |
Jan 09, 2019 | 41.81 | 41.89 | 41.56 | 41.73 | 4,277,251 | -0.02(-0.04%) |
Jan 08, 2019 | 41.56 | 41.75 | 41.29 | 41.74 | 2,289,397 | +0.44(+1.08%) |
Jan 07, 2019 | 41.23 | 41.57 | 41.10 | 41.30 | 4,886,646 | +0.03(+0.06%) |
Jan 04, 2019 | 40.70 | 41.35 | 40.69 | 41.27 | 5,141,030 | +0.83(+2.04%) |
Jan 03, 2019 | 40.78 | 40.98 | 40.37 | 40.45 | 6,985,138 | -0.41(-1.00%) |