Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.64 | 46.07 | 44.85 | 45.29 | 4,422,736 | +0.41(+0.91%) |
Mar 28, 2019 | 43.87 | 44.99 | 43.87 | 44.88 | 3,981,190 | +0.57(+1.28%) |
Mar 27, 2019 | 43.87 | 44.95 | 43.57 | 44.31 | 4,404,088 | -0.44(-0.98%) |
Mar 26, 2019 | 44.06 | 45.48 | 43.96 | 44.75 | 6,336,203 | +1.33(+3.07%) |
Mar 25, 2019 | 42.81 | 43.48 | 42.58 | 43.41 | 4,311,141 | +0.37(+0.86%) |
Mar 22, 2019 | 44.58 | 44.76 | 42.54 | 43.04 | 6,438,064 | -2.03(-4.51%) |
Mar 21, 2019 | 45.11 | 45.32 | 44.44 | 45.08 | 4,240,555 | -0.13(-0.29%) |
Mar 20, 2019 | 44.19 | 45.78 | 43.73 | 45.21 | 5,865,181 | +0.94(+2.11%) |
Mar 19, 2019 | 44.96 | 45.04 | 44.07 | 44.27 | 4,080,140 | -0.63(-1.40%) |
Mar 18, 2019 | 44.42 | 45.18 | 44.04 | 44.90 | 3,514,976 | +0.54(+1.21%) |
Mar 15, 2019 | 43.67 | 44.42 | 43.50 | 44.36 | 6,364,348 | +0.30(+0.68%) |
Mar 14, 2019 | 44.53 | 44.85 | 43.98 | 44.06 | 5,237,906 | -0.42(-0.94%) |
Mar 13, 2019 | 44.04 | 44.65 | 43.68 | 44.48 | 5,004,290 | +0.86(+1.96%) |
Mar 12, 2019 | 43.32 | 44.16 | 43.19 | 43.62 | 4,174,600 | +0.66(+1.53%) |
Mar 11, 2019 | 42.12 | 43.03 | 41.88 | 42.97 | 3,501,419 | +1.36(+3.28%) |
Mar 08, 2019 | 41.80 | 42.05 | 41.05 | 41.60 | 4,952,047 | -1.16(-2.71%) |
Mar 07, 2019 | 42.97 | 43.23 | 42.33 | 42.76 | 3,978,863 | -0.23(-0.53%) |
Mar 06, 2019 | 43.56 | 43.62 | 42.67 | 42.98 | 4,348,243 | -0.65(-1.50%) |
Mar 05, 2019 | 44.41 | 44.47 | 43.25 | 43.64 | 4,170,387 | -0.62(-1.41%) |
Mar 04, 2019 | 44.14 | 44.62 | 43.21 | 44.26 | 4,871,044 | +0.36(+0.81%) |
Mar 01, 2019 | 43.28 | 43.93 | 43.08 | 43.90 | 6,597,201 | +0.89(+2.07%) |
Feb 28, 2019 | 44.27 | 44.29 | 42.85 | 43.01 | 5,014,874 | -1.08(-2.44%) |
Feb 27, 2019 | 44.57 | 45.12 | 43.83 | 44.09 | 4,965,142 | -0.18(-0.40%) |
Feb 26, 2019 | 43.94 | 45.00 | 43.88 | 44.27 | 5,891,819 | +0.17(+0.38%) |
Feb 25, 2019 | 42.98 | 44.15 | 42.86 | 44.10 | 6,950,508 | +0.90(+2.08%) |
Feb 22, 2019 | 43.93 | 43.95 | 42.81 | 43.20 | 5,043,972 | -0.15(-0.34%) |
Feb 21, 2019 | 44.51 | 44.80 | 43.00 | 43.35 | 7,153,050 | -1.31(-2.92%) |
Feb 20, 2019 | 44.89 | 45.39 | 44.57 | 44.66 | 5,636,204 | -0.29(-0.64%) |
Feb 19, 2019 | 44.41 | 45.35 | 44.30 | 44.94 | 6,608,911 | +0.22(+0.49%) |
Feb 15, 2019 | 43.96 | 44.76 | 43.88 | 44.73 | 5,452,631 | +1.41(+3.26%) |
Feb 14, 2019 | 43.21 | 44.08 | 43.21 | 43.31 | 4,700,198 | -0.24(-0.55%) |
Feb 13, 2019 | 42.55 | 44.06 | 42.55 | 43.55 | 11,322,726 | +1.23(+2.90%) |
Feb 12, 2019 | 42.81 | 43.33 | 42.13 | 42.32 | 8,777,682 | +0.24(+0.56%) |
Feb 11, 2019 | 40.95 | 42.47 | 40.75 | 42.09 | 7,020,964 | +0.71(+1.72%) |
Feb 08, 2019 | 42.08 | 42.27 | 40.45 | 41.37 | 10,387,992 | -0.75(-1.78%) |
Feb 07, 2019 | 44.48 | 44.93 | 41.88 | 42.12 | 11,350,919 | -2.82(-6.27%) |
Feb 06, 2019 | 46.29 | 46.58 | 44.76 | 44.94 | 12,026,286 | -3.59(-7.40%) |
Feb 05, 2019 | 48.95 | 49.09 | 48.17 | 48.53 | 5,323,029 | -0.05(-0.10%) |
Feb 04, 2019 | 47.42 | 48.59 | 47.22 | 48.58 | 3,416,996 | +0.67(+1.40%) |
Feb 01, 2019 | 47.14 | 48.13 | 46.63 | 47.91 | 5,259,780 | +1.11(+2.37%) |
Jan 31, 2019 | 47.55 | 47.58 | 46.34 | 46.80 | 4,527,792 | -0.49(-1.05%) |
Jan 30, 2019 | 46.49 | 47.39 | 46.06 | 47.30 | 3,475,538 | +1.35(+2.95%) |
Jan 29, 2019 | 46.32 | 46.57 | 45.83 | 45.94 | 3,744,526 | +0.01(+0.02%) |
Jan 28, 2019 | 45.50 | 45.98 | 45.09 | 45.93 | 4,765,109 | -0.44(-0.94%) |
Jan 25, 2019 | 46.18 | 46.82 | 46.03 | 46.37 | 3,125,570 | +0.63(+1.38%) |
Jan 24, 2019 | 45.23 | 46.21 | 44.94 | 45.73 | 4,684,663 | +0.37(+0.81%) |
Jan 23, 2019 | 46.92 | 46.94 | 44.79 | 45.37 | 7,005,463 | -1.19(-2.55%) |
Jan 22, 2019 | 47.52 | 47.77 | 46.37 | 46.55 | 3,948,744 | -1.57(-3.27%) |
Jan 18, 2019 | 48.04 | 48.69 | 47.65 | 48.13 | 5,486,307 | +0.61(+1.29%) |
Jan 17, 2019 | 45.73 | 47.82 | 45.45 | 47.51 | 4,773,863 | +1.25(+2.69%) |
Jan 16, 2019 | 46.78 | 47.14 | 45.93 | 46.27 | 5,731,705 | -0.73(-1.56%) |
Jan 15, 2019 | 47.11 | 47.72 | 46.83 | 47.00 | 3,499,343 | +0.38(+0.81%) |
Jan 14, 2019 | 46.50 | 46.95 | 46.10 | 46.62 | 5,618,094 | -0.49(-1.05%) |
Jan 11, 2019 | 47.30 | 47.31 | 46.81 | 47.12 | 3,394,470 | -0.67(-1.41%) |
Jan 10, 2019 | 46.82 | 47.91 | 46.49 | 47.79 | 3,265,445 | +0.42(+0.88%) |
Jan 09, 2019 | 47.30 | 48.28 | 46.82 | 47.38 | 4,922,645 | +0.56(+1.20%) |
Jan 08, 2019 | 47.30 | 47.73 | 46.38 | 46.81 | 4,734,094 | +0.35(+0.74%) |
Jan 07, 2019 | 46.20 | 47.10 | 45.59 | 46.47 | 4,785,511 | +0.72(+1.58%) |
Jan 04, 2019 | 45.02 | 46.14 | 44.76 | 45.74 | 5,813,963 | +1.78(+4.05%) |
Jan 03, 2019 | 44.35 | 44.99 | 43.13 | 43.96 | 4,389,036 | -0.23(-0.51%) |