Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.14 | 44.25 | 43.65 | 43.65 | 1,893,700 | -0.06(-0.14%) |
Mar 28, 2019 | 43.73 | 44.08 | 43.45 | 43.71 | 842,250 | -0.08(-0.18%) |
Mar 27, 2019 | 44.27 | 44.53 | 43.18 | 43.79 | 1,394,492 | -0.57(-1.28%) |
Mar 26, 2019 | 44.13 | 44.76 | 44.09 | 44.36 | 824,262 | +0.60(+1.37%) |
Mar 25, 2019 | 43.69 | 43.97 | 43.32 | 43.76 | 1,152,361 | -0.13(-0.30%) |
Mar 22, 2019 | 45.77 | 45.82 | 43.83 | 43.89 | 1,001,200 | -1.98(-4.32%) |
Mar 21, 2019 | 44.76 | 45.88 | 44.65 | 45.87 | 1,272,253 | +0.49(+1.08%) |
Mar 20, 2019 | 46.01 | 46.66 | 45.11 | 45.38 | 1,865,571 | -2.94(-6.08%) |
Mar 19, 2019 | 47.83 | 48.39 | 47.57 | 48.32 | 577,257 | +0.57(+1.19%) |
Mar 18, 2019 | 47.87 | 48.29 | 47.51 | 47.75 | 579,998 | -0.19(-0.40%) |
Mar 15, 2019 | 47.79 | 48.43 | 47.79 | 47.94 | 900,600 | +0.00(+0.00%) |
Mar 14, 2019 | 47.94 | 48.35 | 47.87 | 47.94 | 596,083 | -0.15(-0.31%) |
Mar 13, 2019 | 48.25 | 48.38 | 47.95 | 48.09 | 829,158 | +0.06(+0.12%) |
Mar 12, 2019 | 47.98 | 48.24 | 47.65 | 48.03 | 470,964 | +0.13(+0.27%) |
Mar 11, 2019 | 47.63 | 48.02 | 47.62 | 47.90 | 899,164 | +0.44(+0.93%) |
Mar 08, 2019 | 47.21 | 47.58 | 46.91 | 47.46 | 981,700 | -0.09(-0.19%) |
Mar 07, 2019 | 47.58 | 47.85 | 47.31 | 47.55 | 1,027,143 | -0.22(-0.46%) |
Mar 06, 2019 | 48.13 | 48.40 | 47.54 | 47.77 | 1,231,766 | -0.53(-1.10%) |
Mar 05, 2019 | 48.25 | 48.44 | 47.91 | 48.30 | 800,276 | +0.07(+0.15%) |
Mar 04, 2019 | 49.42 | 49.42 | 47.66 | 48.23 | 1,395,130 | -1.05(-2.13%) |
Mar 01, 2019 | 48.84 | 49.41 | 48.33 | 49.28 | 1,200,300 | +0.91(+1.88%) |
Feb 28, 2019 | 48.21 | 48.87 | 48.03 | 48.37 | 1,080,691 | +0.03(+0.06%) |
Feb 27, 2019 | 47.17 | 48.39 | 47.17 | 48.34 | 1,430,572 | +1.08(+2.29%) |
Feb 26, 2019 | 46.94 | 47.42 | 46.90 | 47.26 | 897,346 | +0.29(+0.62%) |
Feb 25, 2019 | 47.16 | 47.29 | 46.81 | 46.97 | 926,871 | +0.08(+0.17%) |
Feb 22, 2019 | 46.69 | 47.03 | 46.59 | 46.89 | 778,700 | +0.38(+0.82%) |
Feb 21, 2019 | 46.27 | 46.78 | 46.24 | 46.51 | 1,062,370 | +0.08(+0.17%) |
Feb 20, 2019 | 46.38 | 46.66 | 46.02 | 46.43 | 884,038 | +0.17(+0.37%) |
Feb 19, 2019 | 46.34 | 46.83 | 46.25 | 46.26 | 888,210 | -0.19(-0.41%) |
Feb 15, 2019 | 46.16 | 46.46 | 45.90 | 46.45 | 955,400 | +0.38(+0.82%) |
Feb 14, 2019 | 46.15 | 46.50 | 45.93 | 46.07 | 1,689,624 | -0.24(-0.52%) |
Feb 13, 2019 | 46.32 | 46.57 | 45.99 | 46.31 | 980,947 | -0.04(-0.09%) |
Feb 12, 2019 | 46.58 | 46.63 | 45.72 | 46.35 | 1,367,771 | +0.07(+0.15%) |
Feb 11, 2019 | 45.74 | 46.63 | 45.74 | 46.28 | 1,830,879 | +0.42(+0.92%) |
Feb 08, 2019 | 44.99 | 47.22 | 44.78 | 45.86 | 2,922,900 | -0.14(-0.30%) |
Feb 07, 2019 | 46.19 | 46.48 | 45.73 | 46.00 | 2,217,951 | -0.74(-1.58%) |
Feb 06, 2019 | 46.31 | 46.74 | 45.82 | 46.74 | 1,158,184 | +0.52(+1.13%) |
Feb 05, 2019 | 45.89 | 46.24 | 45.83 | 46.22 | 1,474,161 | +0.36(+0.78%) |
Feb 04, 2019 | 45.20 | 45.94 | 45.00 | 45.86 | 1,132,788 | +0.86(+1.91%) |
Feb 01, 2019 | 44.43 | 45.26 | 44.43 | 45.00 | 1,180,600 | +0.62(+1.40%) |
Jan 31, 2019 | 44.11 | 44.56 | 44.03 | 44.38 | 1,816,527 | +0.12(+0.27%) |
Jan 30, 2019 | 44.15 | 44.26 | 43.87 | 44.26 | 1,053,505 | +0.30(+0.68%) |
Jan 29, 2019 | 44.11 | 44.21 | 43.75 | 43.96 | 726,737 | -0.19(-0.43%) |
Jan 28, 2019 | 43.91 | 44.33 | 43.71 | 44.15 | 910,097 | -0.18(-0.41%) |
Jan 25, 2019 | 44.25 | 44.58 | 44.13 | 44.33 | 1,252,200 | +0.31(+0.70%) |
Jan 24, 2019 | 43.66 | 44.25 | 43.52 | 44.02 | 889,863 | +0.43(+0.99%) |
Jan 23, 2019 | 43.53 | 43.65 | 43.05 | 43.59 | 1,032,546 | +0.23(+0.53%) |
Jan 22, 2019 | 43.81 | 43.88 | 42.95 | 43.36 | 1,094,701 | -0.62(-1.41%) |
Jan 18, 2019 | 43.75 | 44.31 | 43.57 | 43.98 | 1,573,800 | +0.66(+1.52%) |
Jan 17, 2019 | 42.93 | 43.65 | 42.65 | 43.32 | 1,266,761 | +0.46(+1.07%) |
Jan 16, 2019 | 42.51 | 43.12 | 42.16 | 42.86 | 2,289,567 | +1.14(+2.73%) |
Jan 15, 2019 | 40.19 | 41.92 | 40.00 | 41.72 | 1,537,849 | +1.63(+4.07%) |
Jan 14, 2019 | 39.81 | 40.19 | 39.36 | 40.09 | 1,248,513 | -0.02(-0.05%) |
Jan 11, 2019 | 39.80 | 40.25 | 39.77 | 40.11 | 1,045,000 | +0.07(+0.17%) |
Jan 10, 2019 | 39.78 | 40.10 | 39.58 | 40.04 | 762,155 | +0.05(+0.13%) |
Jan 09, 2019 | 39.96 | 40.04 | 39.70 | 39.99 | 796,683 | +0.07(+0.18%) |
Jan 08, 2019 | 39.62 | 39.97 | 39.38 | 39.92 | 1,267,826 | +0.75(+1.91%) |
Jan 07, 2019 | 38.50 | 39.28 | 38.44 | 39.17 | 675,635 | +0.76(+1.98%) |
Jan 04, 2019 | 37.59 | 38.47 | 37.47 | 38.41 | 1,369,100 | +1.42(+3.84%) |
Jan 03, 2019 | 37.30 | 37.51 | 36.48 | 36.99 | 1,141,847 | -0.76(-2.01%) |