Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.93 | 45.17 | 44.57 | 45.07 | 251,304 | +0.57(+1.28%) |
Mar 28, 2019 | 44.15 | 44.62 | 43.87 | 44.51 | 213,242 | +0.47(+1.07%) |
Mar 27, 2019 | 44.51 | 44.74 | 43.33 | 44.03 | 677,450 | -0.48(-1.08%) |
Mar 26, 2019 | 44.85 | 44.99 | 44.18 | 44.51 | 341,268 | +0.19(+0.44%) |
Mar 25, 2019 | 44.20 | 44.60 | 43.61 | 44.32 | 634,284 | -0.10(-0.22%) |
Mar 22, 2019 | 46.12 | 46.25 | 44.41 | 44.42 | 576,216 | -1.95(-4.20%) |
Mar 21, 2019 | 45.15 | 46.44 | 45.10 | 46.37 | 367,014 | +0.94(+2.06%) |
Mar 20, 2019 | 45.27 | 45.80 | 44.85 | 45.43 | 293,667 | +0.12(+0.26%) |
Mar 19, 2019 | 45.35 | 45.59 | 45.00 | 45.32 | 362,153 | +0.13(+0.28%) |
Mar 18, 2019 | 45.33 | 45.74 | 44.75 | 45.19 | 300,549 | -0.14(-0.30%) |
Mar 15, 2019 | 45.11 | 45.58 | 44.95 | 45.33 | 402,667 | +0.34(+0.75%) |
Mar 14, 2019 | 45.30 | 45.40 | 44.88 | 44.99 | 235,969 | -0.29(-0.64%) |
Mar 13, 2019 | 45.08 | 45.47 | 44.90 | 45.28 | 516,466 | +0.38(+0.84%) |
Mar 12, 2019 | 44.85 | 45.11 | 44.40 | 44.90 | 478,860 | +0.13(+0.28%) |
Mar 11, 2019 | 43.54 | 44.78 | 43.41 | 44.78 | 478,599 | +1.50(+3.48%) |
Mar 08, 2019 | 42.27 | 43.32 | 41.84 | 43.27 | 316,100 | +0.28(+0.65%) |
Mar 07, 2019 | 43.49 | 43.64 | 42.70 | 42.99 | 369,931 | -0.76(-1.74%) |
Mar 06, 2019 | 44.72 | 44.72 | 43.66 | 43.75 | 500,555 | -0.96(-2.16%) |
Mar 05, 2019 | 44.54 | 45.04 | 44.03 | 44.72 | 409,918 | +0.13(+0.28%) |
Mar 04, 2019 | 45.52 | 45.57 | 43.89 | 44.59 | 338,801 | -0.55(-1.22%) |
Mar 01, 2019 | 45.19 | 45.23 | 44.75 | 45.14 | 294,017 | +0.23(+0.52%) |
Feb 28, 2019 | 44.93 | 45.10 | 44.42 | 44.91 | 257,077 | -0.15(-0.34%) |
Feb 27, 2019 | 44.29 | 45.17 | 44.17 | 45.06 | 328,863 | +0.66(+1.48%) |
Feb 26, 2019 | 44.64 | 44.74 | 44.34 | 44.41 | 192,460 | -0.34(-0.75%) |
Feb 25, 2019 | 44.81 | 45.18 | 44.51 | 44.75 | 370,393 | +0.60(+1.35%) |
Feb 22, 2019 | 43.51 | 44.16 | 43.42 | 44.15 | 254,414 | +1.03(+2.39%) |
Feb 21, 2019 | 43.90 | 43.96 | 42.91 | 43.12 | 727,666 | -0.86(-1.95%) |
Feb 20, 2019 | 43.70 | 44.24 | 43.69 | 43.97 | 340,901 | +0.36(+0.82%) |
Feb 19, 2019 | 43.42 | 43.89 | 43.41 | 43.62 | 310,701 | +0.03(+0.07%) |
Feb 15, 2019 | 43.52 | 43.59 | 43.31 | 43.59 | 216,262 | +0.51(+1.19%) |
Feb 14, 2019 | 42.84 | 43.15 | 42.61 | 43.08 | 343,989 | +0.12(+0.27%) |
Feb 13, 2019 | 42.88 | 43.20 | 42.74 | 42.96 | 448,674 | +0.28(+0.66%) |
Feb 12, 2019 | 42.22 | 42.72 | 42.04 | 42.68 | 325,916 | +0.80(+1.91%) |
Feb 11, 2019 | 41.63 | 42.19 | 41.61 | 41.88 | 192,630 | +0.41(+1.00%) |
Feb 08, 2019 | 40.66 | 41.52 | 40.64 | 41.47 | 303,451 | +0.48(+1.18%) |
Feb 07, 2019 | 41.83 | 41.90 | 40.64 | 40.98 | 387,443 | -1.42(-3.34%) |
Feb 06, 2019 | 42.31 | 42.63 | 42.01 | 42.40 | 317,848 | +0.04(+0.09%) |
Feb 05, 2019 | 42.36 | 42.78 | 42.10 | 42.36 | 303,344 | +0.12(+0.27%) |
Feb 04, 2019 | 41.52 | 42.25 | 41.34 | 42.25 | 286,566 | +0.67(+1.60%) |
Feb 01, 2019 | 41.49 | 41.97 | 41.22 | 41.58 | 256,902 | +0.06(+0.14%) |
Jan 31, 2019 | 40.75 | 41.71 | 40.61 | 41.52 | 415,859 | +0.75(+1.85%) |
Jan 30, 2019 | 40.27 | 40.96 | 39.81 | 40.77 | 339,457 | +0.98(+2.47%) |
Jan 29, 2019 | 40.28 | 40.36 | 39.67 | 39.79 | 239,478 | -0.41(-1.03%) |
Jan 28, 2019 | 40.28 | 40.41 | 39.70 | 40.20 | 293,037 | -0.86(-2.09%) |
Jan 25, 2019 | 40.47 | 41.13 | 40.23 | 41.06 | 251,096 | +0.96(+2.38%) |
Jan 24, 2019 | 39.33 | 40.12 | 39.33 | 40.11 | 297,762 | +0.85(+2.16%) |
Jan 23, 2019 | 39.84 | 40.05 | 38.90 | 39.26 | 299,383 | -0.40(-1.00%) |
Jan 22, 2019 | 40.63 | 40.63 | 39.44 | 39.65 | 432,316 | -1.63(-3.95%) |
Jan 18, 2019 | 41.33 | 41.61 | 40.90 | 41.28 | 508,621 | +0.15(+0.38%) |
Jan 17, 2019 | 40.71 | 41.50 | 40.58 | 41.13 | 312,552 | +0.32(+0.78%) |
Jan 16, 2019 | 40.83 | 41.49 | 40.73 | 40.81 | 357,306 | +0.03(+0.07%) |
Jan 15, 2019 | 39.95 | 40.82 | 39.95 | 40.78 | 613,252 | +1.21(+3.05%) |
Jan 14, 2019 | 39.74 | 40.02 | 39.45 | 39.58 | 266,540 | -0.72(-1.80%) |
Jan 11, 2019 | 39.82 | 40.41 | 39.70 | 40.30 | 324,290 | +0.09(+0.22%) |
Jan 10, 2019 | 39.74 | 40.22 | 39.07 | 40.21 | 347,371 | +0.20(+0.51%) |
Jan 09, 2019 | 38.97 | 40.27 | 38.88 | 40.01 | 827,152 | +1.22(+3.13%) |
Jan 08, 2019 | 39.27 | 39.38 | 37.91 | 38.79 | 478,657 | +0.12(+0.30%) |
Jan 07, 2019 | 37.30 | 38.90 | 37.03 | 38.68 | 543,733 | +1.61(+4.35%) |
Jan 04, 2019 | 35.59 | 37.19 | 35.55 | 37.07 | 328,955 | +2.16(+6.19%) |
Jan 03, 2019 | 35.69 | 35.82 | 34.64 | 34.91 | 265,458 | -1.19(-3.29%) |