Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.91 | 48.18 | 47.58 | 48.14 | 2,690,423 | +0.29(+0.60%) |
Mar 28, 2019 | 48.47 | 48.58 | 47.61 | 47.86 | 2,549,427 | -0.57(-1.18%) |
Mar 27, 2019 | 48.79 | 48.79 | 48.18 | 48.43 | 1,866,365 | -0.31(-0.64%) |
Mar 26, 2019 | 48.44 | 48.80 | 48.31 | 48.74 | 1,571,958 | +0.35(+0.72%) |
Mar 25, 2019 | 48.35 | 48.58 | 48.02 | 48.39 | 2,026,842 | +0.16(+0.34%) |
Mar 22, 2019 | 48.06 | 48.48 | 47.90 | 48.23 | 3,807,154 | +0.36(+0.76%) |
Mar 21, 2019 | 47.35 | 47.99 | 47.09 | 47.87 | 2,471,291 | +0.54(+1.14%) |
Mar 20, 2019 | 47.28 | 47.68 | 46.97 | 47.33 | 2,823,922 | +0.20(+0.42%) |
Mar 19, 2019 | 47.80 | 47.87 | 46.98 | 47.13 | 3,717,581 | -0.82(-1.72%) |
Mar 18, 2019 | 48.15 | 48.18 | 47.71 | 47.95 | 2,225,640 | -0.18(-0.38%) |
Mar 15, 2019 | 47.66 | 48.26 | 47.63 | 48.13 | 6,329,837 | +0.33(+0.69%) |
Mar 14, 2019 | 48.00 | 48.10 | 47.66 | 47.80 | 2,172,746 | -0.13(-0.27%) |
Mar 13, 2019 | 47.88 | 48.00 | 47.78 | 47.93 | 1,756,086 | -0.02(-0.04%) |
Mar 12, 2019 | 47.67 | 47.98 | 47.54 | 47.95 | 2,565,410 | +0.32(+0.67%) |
Mar 11, 2019 | 47.35 | 47.63 | 47.29 | 47.63 | 2,118,376 | +0.27(+0.57%) |
Mar 08, 2019 | 47.09 | 47.37 | 46.86 | 47.36 | 2,033,651 | +0.31(+0.66%) |
Mar 07, 2019 | 46.99 | 47.41 | 46.92 | 47.05 | 2,353,419 | +0.22(+0.46%) |
Mar 06, 2019 | 46.88 | 47.02 | 46.61 | 46.83 | 1,850,990 | +0.03(+0.06%) |
Mar 05, 2019 | 46.89 | 46.98 | 46.70 | 46.81 | 2,196,381 | -0.13(-0.28%) |
Mar 04, 2019 | 46.89 | 47.10 | 46.47 | 46.94 | 2,703,721 | +0.04(+0.09%) |
Mar 01, 2019 | 47.24 | 47.29 | 46.62 | 46.89 | 3,291,819 | -0.26(-0.55%) |
Feb 28, 2019 | 46.70 | 47.22 | 46.52 | 47.15 | 3,953,859 | +0.48(+1.02%) |
Feb 27, 2019 | 46.52 | 46.77 | 46.30 | 46.68 | 1,905,680 | +0.00(+0.00%) |
Feb 26, 2019 | 46.77 | 46.83 | 46.44 | 46.68 | 2,351,711 | +0.03(+0.06%) |
Feb 25, 2019 | 47.00 | 47.01 | 46.39 | 46.65 | 2,265,998 | -0.33(-0.70%) |
Feb 22, 2019 | 46.39 | 46.99 | 46.11 | 46.98 | 2,406,510 | +0.68(+1.48%) |
Feb 21, 2019 | 45.64 | 46.46 | 45.49 | 46.30 | 2,886,534 | +0.54(+1.17%) |
Feb 20, 2019 | 45.78 | 45.87 | 45.43 | 45.76 | 4,161,923 | +0.00(+0.00%) |
Feb 19, 2019 | 45.72 | 45.89 | 45.58 | 45.76 | 2,915,142 | +0.02(+0.04%) |
Feb 15, 2019 | 45.81 | 45.82 | 45.44 | 45.74 | 3,992,084 | +0.23(+0.51%) |
Feb 14, 2019 | 45.82 | 45.91 | 45.42 | 45.51 | 2,627,737 | -0.24(-0.53%) |
Feb 13, 2019 | 45.65 | 45.80 | 45.49 | 45.75 | 2,138,434 | -0.01(-0.02%) |
Feb 12, 2019 | 45.84 | 46.04 | 45.47 | 45.76 | 2,287,482 | -0.03(-0.08%) |
Feb 11, 2019 | 45.92 | 46.06 | 45.00 | 45.79 | 1,999,483 | -0.10(-0.23%) |
Feb 08, 2019 | 45.50 | 45.92 | 45.40 | 45.90 | 2,418,738 | +0.30(+0.67%) |
Feb 07, 2019 | 45.14 | 45.61 | 44.80 | 45.59 | 2,137,606 | +0.54(+1.19%) |
Feb 06, 2019 | 44.96 | 45.20 | 44.75 | 45.06 | 1,931,654 | -0.06(-0.13%) |
Feb 05, 2019 | 44.94 | 45.29 | 44.71 | 45.12 | 2,401,787 | +0.04(+0.10%) |
Feb 04, 2019 | 44.68 | 45.09 | 44.32 | 45.07 | 2,980,632 | +0.19(+0.42%) |
Feb 01, 2019 | 45.13 | 45.22 | 44.33 | 44.88 | 3,246,596 | -0.31(-0.69%) |
Jan 31, 2019 | 43.89 | 45.39 | 43.41 | 45.20 | 4,065,268 | +0.94(+2.12%) |
Jan 30, 2019 | 43.67 | 44.34 | 43.64 | 44.26 | 2,206,500 | +0.39(+0.88%) |
Jan 29, 2019 | 43.84 | 44.09 | 43.59 | 43.87 | 1,834,566 | +0.16(+0.37%) |
Jan 28, 2019 | 43.70 | 43.94 | 43.35 | 43.71 | 2,011,468 | -0.01(-0.02%) |
Jan 25, 2019 | 44.29 | 44.62 | 43.66 | 43.72 | 2,360,612 | -0.76(-1.70%) |
Jan 24, 2019 | 44.22 | 44.49 | 43.81 | 44.47 | 2,561,640 | +0.22(+0.49%) |
Jan 23, 2019 | 43.83 | 44.27 | 43.83 | 44.26 | 3,052,394 | +0.41(+0.94%) |
Jan 22, 2019 | 43.88 | 44.21 | 43.44 | 43.84 | 2,208,608 | +0.07(+0.16%) |
Jan 18, 2019 | 43.84 | 44.06 | 43.51 | 43.78 | 2,620,036 | -0.09(-0.20%) |
Jan 17, 2019 | 43.35 | 43.94 | 43.28 | 43.86 | 2,335,872 | +0.38(+0.87%) |
Jan 16, 2019 | 43.13 | 43.58 | 42.80 | 43.48 | 2,708,399 | +0.28(+0.64%) |
Jan 15, 2019 | 42.42 | 43.36 | 42.35 | 43.21 | 2,631,470 | +0.74(+1.74%) |
Jan 14, 2019 | 42.50 | 42.56 | 41.98 | 42.47 | 2,985,524 | -0.32(-0.74%) |
Jan 11, 2019 | 42.84 | 42.88 | 42.44 | 42.79 | 2,220,324 | -0.08(-0.18%) |
Jan 10, 2019 | 42.13 | 42.92 | 42.01 | 42.86 | 2,841,997 | +0.83(+1.96%) |
Jan 09, 2019 | 42.29 | 42.66 | 41.96 | 42.04 | 3,007,935 | -0.40(-0.95%) |
Jan 08, 2019 | 41.74 | 42.53 | 41.68 | 42.44 | 2,580,328 | +0.63(+1.50%) |
Jan 07, 2019 | 41.82 | 42.12 | 41.57 | 41.81 | 2,620,778 | -0.22(-0.51%) |
Jan 04, 2019 | 41.38 | 42.11 | 41.38 | 42.03 | 3,438,986 | +0.39(+0.93%) |
Jan 03, 2019 | 41.52 | 41.97 | 41.35 | 41.64 | 3,592,816 | +0.08(+0.19%) |