Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.28 | 46.44 | 45.78 | 46.07 | 925,102 | -0.09(-0.20%) |
Mar 28, 2019 | 45.47 | 46.24 | 45.31 | 46.16 | 748,323 | +0.65(+1.44%) |
Mar 27, 2019 | 45.60 | 45.89 | 45.28 | 45.50 | 670,591 | -0.14(-0.30%) |
Mar 26, 2019 | 46.13 | 46.38 | 45.44 | 45.64 | 1,038,088 | -0.45(-0.98%) |
Mar 25, 2019 | 46.28 | 46.63 | 45.94 | 46.09 | 432,561 | -0.41(-0.87%) |
Mar 22, 2019 | 46.94 | 47.24 | 46.44 | 46.50 | 592,499 | -0.87(-1.83%) |
Mar 21, 2019 | 46.72 | 47.69 | 46.72 | 47.37 | 831,368 | +0.43(+0.92%) |
Mar 20, 2019 | 47.32 | 47.73 | 46.67 | 46.93 | 502,534 | -0.54(-1.15%) |
Mar 19, 2019 | 48.10 | 48.15 | 47.33 | 47.48 | 715,681 | -0.41(-0.87%) |
Mar 18, 2019 | 47.30 | 48.13 | 46.68 | 47.89 | 1,457,007 | +0.67(+1.42%) |
Mar 15, 2019 | 47.06 | 47.84 | 46.97 | 47.22 | 1,310,444 | +0.30(+0.65%) |
Mar 14, 2019 | 47.42 | 47.54 | 46.79 | 46.91 | 1,032,816 | -0.49(-1.03%) |
Mar 13, 2019 | 47.65 | 47.87 | 47.40 | 47.40 | 1,820,078 | -0.12(-0.25%) |
Mar 12, 2019 | 47.39 | 47.85 | 47.20 | 47.52 | 599,110 | +0.17(+0.37%) |
Mar 11, 2019 | 47.77 | 48.11 | 47.05 | 47.35 | 468,438 | -0.30(-0.63%) |
Mar 08, 2019 | 47.49 | 47.88 | 47.17 | 47.65 | 560,264 | -0.16(-0.33%) |
Mar 07, 2019 | 48.62 | 48.70 | 47.65 | 47.81 | 690,226 | -1.02(-2.08%) |
Mar 06, 2019 | 49.13 | 49.19 | 48.76 | 48.82 | 790,879 | -0.25(-0.50%) |
Mar 05, 2019 | 48.80 | 49.51 | 48.72 | 49.07 | 759,387 | +0.38(+0.79%) |
Mar 04, 2019 | 49.12 | 49.93 | 48.32 | 48.69 | 2,677,731 | -0.31(-0.64%) |
Mar 01, 2019 | 48.55 | 49.31 | 47.86 | 49.00 | 1,059,089 | +0.82(+1.71%) |
Feb 28, 2019 | 48.21 | 48.72 | 47.93 | 48.17 | 724,393 | +0.12(+0.25%) |
Feb 27, 2019 | 48.84 | 49.29 | 48.04 | 48.05 | 637,683 | -1.07(-2.18%) |
Feb 26, 2019 | 49.72 | 49.84 | 48.92 | 49.13 | 2,002,181 | -0.69(-1.38%) |
Feb 25, 2019 | 49.96 | 50.28 | 49.45 | 49.81 | 2,455,720 | +0.06(+0.13%) |
Feb 22, 2019 | 49.12 | 49.78 | 49.08 | 49.75 | 1,072,839 | +0.71(+1.44%) |
Feb 21, 2019 | 48.82 | 49.22 | 48.79 | 49.04 | 1,359,993 | +0.27(+0.56%) |
Feb 20, 2019 | 48.04 | 48.94 | 47.70 | 48.77 | 889,619 | +0.85(+1.78%) |
Feb 19, 2019 | 47.48 | 48.03 | 47.47 | 47.92 | 1,742,725 | +0.40(+0.85%) |
Feb 15, 2019 | 46.96 | 48.09 | 46.73 | 47.51 | 1,566,971 | +0.78(+1.67%) |
Feb 14, 2019 | 46.23 | 47.09 | 46.23 | 46.73 | 1,526,986 | +0.16(+0.35%) |
Feb 13, 2019 | 47.65 | 47.94 | 46.10 | 46.57 | 2,523,457 | -0.32(-0.68%) |
Feb 12, 2019 | 46.60 | 47.30 | 46.27 | 46.89 | 2,608,095 | +0.76(+1.65%) |
Feb 11, 2019 | 46.24 | 46.71 | 45.97 | 46.13 | 1,229,401 | -0.21(-0.45%) |
Feb 08, 2019 | 46.52 | 46.83 | 46.16 | 46.34 | 1,478,468 | -0.51(-1.10%) |
Feb 07, 2019 | 46.62 | 47.02 | 46.34 | 46.85 | 2,008,107 | -0.05(-0.10%) |
Feb 06, 2019 | 46.78 | 47.13 | 46.51 | 46.90 | 917,541 | -0.09(-0.19%) |
Feb 05, 2019 | 46.58 | 47.42 | 46.32 | 46.99 | 1,521,098 | +0.41(+0.89%) |
Feb 04, 2019 | 46.52 | 47.02 | 46.21 | 46.58 | 3,221,258 | +0.08(+0.18%) |
Feb 01, 2019 | 44.97 | 47.04 | 44.97 | 46.50 | 2,965,231 | +1.51(+3.36%) |
Jan 31, 2019 | 45.19 | 45.86 | 44.91 | 44.98 | 1,440,535 | -0.24(-0.53%) |
Jan 30, 2019 | 45.44 | 45.84 | 45.08 | 45.22 | 1,847,171 | +0.08(+0.18%) |
Jan 29, 2019 | 44.64 | 45.69 | 44.22 | 45.14 | 1,636,313 | +0.28(+0.63%) |
Jan 28, 2019 | 45.13 | 45.63 | 44.50 | 44.86 | 1,998,572 | -0.46(-1.01%) |
Jan 25, 2019 | 45.57 | 45.72 | 44.91 | 45.31 | 1,332,346 | +0.28(+0.63%) |
Jan 24, 2019 | 44.36 | 45.46 | 44.36 | 45.03 | 865,111 | +0.52(+1.17%) |
Jan 23, 2019 | 44.69 | 44.96 | 44.07 | 44.51 | 743,850 | -0.05(-0.10%) |
Jan 22, 2019 | 45.63 | 45.73 | 44.39 | 44.55 | 1,198,920 | -1.25(-2.72%) |
Jan 18, 2019 | 45.43 | 45.96 | 44.74 | 45.80 | 792,925 | +0.79(+1.75%) |
Jan 17, 2019 | 44.82 | 45.40 | 44.64 | 45.01 | 381,384 | +0.18(+0.41%) |
Jan 16, 2019 | 44.95 | 45.78 | 44.82 | 44.83 | 440,281 | -0.12(-0.26%) |
Jan 15, 2019 | 44.51 | 45.04 | 44.10 | 44.95 | 758,419 | +0.49(+1.09%) |
Jan 14, 2019 | 44.09 | 44.69 | 44.09 | 44.46 | 469,717 | -0.07(-0.16%) |
Jan 11, 2019 | 44.09 | 44.69 | 43.87 | 44.53 | 466,523 | +0.17(+0.39%) |
Jan 10, 2019 | 43.85 | 44.57 | 43.68 | 44.36 | 533,017 | +0.05(+0.10%) |
Jan 09, 2019 | 44.54 | 44.70 | 43.68 | 44.31 | 725,033 | -0.24(-0.53%) |
Jan 08, 2019 | 44.14 | 44.71 | 43.98 | 44.55 | 866,534 | +0.90(+2.06%) |
Jan 07, 2019 | 42.73 | 43.90 | 42.62 | 43.66 | 657,521 | +0.89(+2.08%) |
Jan 04, 2019 | 41.25 | 42.91 | 40.96 | 42.77 | 1,057,670 | +2.20(+5.42%) |
Jan 03, 2019 | 41.55 | 41.55 | 40.31 | 40.57 | 669,921 | -1.12(-2.68%) |