Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.52 | 50.01 | 49.28 | 49.97 | 3,107,341 | +0.52(+1.05%) |
Mar 28, 2019 | 49.84 | 49.96 | 49.26 | 49.44 | 2,732,496 | -0.41(-0.83%) |
Mar 27, 2019 | 50.39 | 50.46 | 49.71 | 49.86 | 2,368,241 | -0.54(-1.07%) |
Mar 26, 2019 | 50.19 | 50.40 | 50.03 | 50.40 | 3,059,746 | +0.29(+0.57%) |
Mar 25, 2019 | 50.23 | 50.24 | 49.95 | 50.11 | 1,916,160 | -0.04(-0.08%) |
Mar 22, 2019 | 50.17 | 50.53 | 50.03 | 50.15 | 2,263,386 | +0.13(+0.25%) |
Mar 21, 2019 | 49.55 | 50.12 | 49.42 | 50.03 | 2,150,374 | +0.50(+1.00%) |
Mar 20, 2019 | 49.79 | 49.95 | 49.39 | 49.53 | 3,182,794 | -0.19(-0.39%) |
Mar 19, 2019 | 49.99 | 50.12 | 49.52 | 49.72 | 3,018,890 | -0.41(-0.82%) |
Mar 18, 2019 | 50.32 | 50.35 | 49.89 | 50.13 | 3,100,789 | -0.10(-0.20%) |
Mar 15, 2019 | 50.13 | 50.40 | 49.96 | 50.24 | 8,470,697 | +0.08(+0.15%) |
Mar 14, 2019 | 50.08 | 50.42 | 49.88 | 50.16 | 2,878,316 | +0.11(+0.22%) |
Mar 13, 2019 | 49.81 | 50.12 | 49.58 | 50.05 | 5,513,427 | +0.32(+0.64%) |
Mar 12, 2019 | 49.44 | 49.80 | 49.24 | 49.73 | 3,385,629 | +0.39(+0.78%) |
Mar 11, 2019 | 49.49 | 49.64 | 49.23 | 49.34 | 4,168,680 | -0.18(-0.36%) |
Mar 08, 2019 | 49.68 | 49.76 | 49.13 | 49.52 | 3,428,610 | -0.10(-0.20%) |
Mar 07, 2019 | 49.58 | 49.81 | 49.23 | 49.62 | 5,317,970 | +0.26(+0.53%) |
Mar 06, 2019 | 49.59 | 49.77 | 49.21 | 49.36 | 5,067,627 | -0.14(-0.29%) |
Mar 05, 2019 | 49.70 | 49.79 | 49.47 | 49.50 | 4,923,758 | -0.21(-0.42%) |
Mar 04, 2019 | 49.58 | 49.74 | 49.18 | 49.71 | 4,044,648 | +0.28(+0.56%) |
Mar 01, 2019 | 49.16 | 49.52 | 49.01 | 49.44 | 3,861,047 | +0.37(+0.75%) |
Feb 28, 2019 | 48.81 | 49.27 | 48.68 | 49.07 | 5,347,989 | +0.21(+0.43%) |
Feb 27, 2019 | 48.64 | 49.17 | 48.17 | 48.86 | 4,077,898 | +1.03(+2.16%) |
Feb 26, 2019 | 47.93 | 48.03 | 47.56 | 47.83 | 6,532,285 | -0.01(-0.02%) |
Feb 25, 2019 | 47.88 | 48.03 | 47.46 | 47.83 | 4,319,501 | +0.02(+0.05%) |
Feb 22, 2019 | 47.60 | 48.08 | 47.34 | 47.81 | 3,668,445 | +0.33(+0.69%) |
Feb 21, 2019 | 46.97 | 47.52 | 46.81 | 47.48 | 4,676,716 | +0.25(+0.53%) |
Feb 20, 2019 | 46.95 | 47.32 | 46.72 | 47.23 | 4,454,491 | +0.33(+0.69%) |
Feb 19, 2019 | 46.18 | 46.97 | 46.18 | 46.91 | 5,006,678 | -0.08(-0.18%) |
Feb 15, 2019 | 46.89 | 47.10 | 46.77 | 46.99 | 3,602,166 | +0.33(+0.70%) |
Feb 14, 2019 | 46.71 | 46.96 | 46.47 | 46.67 | 3,396,638 | -0.05(-0.11%) |
Feb 13, 2019 | 46.58 | 46.73 | 46.43 | 46.72 | 3,558,572 | -0.01(-0.02%) |
Feb 12, 2019 | 46.75 | 46.92 | 46.36 | 46.72 | 3,041,934 | +0.02(+0.04%) |
Feb 11, 2019 | 46.64 | 46.82 | 46.49 | 46.71 | 3,265,320 | +0.08(+0.18%) |
Feb 08, 2019 | 46.42 | 46.63 | 46.11 | 46.62 | 3,655,381 | +0.16(+0.34%) |
Feb 07, 2019 | 45.89 | 46.47 | 45.69 | 46.47 | 4,001,470 | +0.58(+1.25%) |
Feb 06, 2019 | 45.68 | 45.97 | 45.62 | 45.89 | 3,276,601 | +0.08(+0.18%) |
Feb 05, 2019 | 45.78 | 45.93 | 45.46 | 45.81 | 3,636,977 | -0.06(-0.13%) |
Feb 04, 2019 | 45.31 | 45.89 | 44.98 | 45.86 | 2,868,567 | +0.38(+0.84%) |
Feb 01, 2019 | 45.46 | 45.58 | 45.10 | 45.48 | 3,367,495 | -0.03(-0.07%) |
Jan 31, 2019 | 44.37 | 45.62 | 44.16 | 45.51 | 4,109,864 | +1.08(+2.44%) |
Jan 30, 2019 | 43.80 | 44.62 | 43.80 | 44.43 | 2,864,586 | +0.40(+0.91%) |
Jan 29, 2019 | 43.87 | 44.15 | 43.77 | 44.03 | 2,726,946 | +0.31(+0.71%) |
Jan 28, 2019 | 43.92 | 44.16 | 43.45 | 43.72 | 2,933,597 | -0.21(-0.47%) |
Jan 25, 2019 | 44.22 | 44.50 | 43.88 | 43.93 | 3,067,025 | -0.49(-1.11%) |
Jan 24, 2019 | 44.45 | 44.45 | 44.00 | 44.42 | 2,789,033 | -0.08(-0.17%) |
Jan 23, 2019 | 43.92 | 44.54 | 43.92 | 44.50 | 3,484,010 | +0.51(+1.16%) |
Jan 22, 2019 | 43.40 | 44.06 | 43.37 | 43.99 | 4,439,785 | +0.65(+1.50%) |
Jan 18, 2019 | 43.46 | 43.67 | 43.12 | 43.34 | 4,916,109 | -0.23(-0.52%) |
Jan 17, 2019 | 42.99 | 43.64 | 42.94 | 43.56 | 5,499,810 | +0.63(+1.48%) |
Jan 16, 2019 | 42.82 | 43.11 | 42.67 | 42.93 | 3,470,168 | -0.02(-0.04%) |
Jan 15, 2019 | 42.29 | 43.08 | 42.21 | 42.94 | 4,245,521 | +0.60(+1.42%) |
Jan 14, 2019 | 42.99 | 42.99 | 41.69 | 42.34 | 5,230,546 | -0.94(-2.18%) |
Jan 11, 2019 | 43.29 | 43.55 | 43.02 | 43.29 | 4,554,994 | -0.10(-0.23%) |
Jan 10, 2019 | 42.88 | 43.46 | 42.78 | 43.39 | 3,457,121 | +0.59(+1.38%) |
Jan 09, 2019 | 42.96 | 43.32 | 42.60 | 42.79 | 3,296,123 | -0.33(-0.75%) |
Jan 08, 2019 | 43.02 | 43.21 | 42.77 | 43.12 | 3,514,844 | +0.17(+0.39%) |
Jan 07, 2019 | 42.65 | 43.31 | 42.59 | 42.95 | 4,235,808 | +0.09(+0.21%) |
Jan 04, 2019 | 42.21 | 42.99 | 42.21 | 42.86 | 5,361,121 | +0.46(+1.08%) |
Jan 03, 2019 | 42.44 | 43.08 | 42.38 | 42.40 | 3,807,815 | -0.01(-0.02%) |