Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.29 | 46.45 | 45.79 | 46.08 | 924,843 | -0.09(-0.20%) |
Mar 28, 2019 | 45.48 | 46.25 | 45.32 | 46.17 | 748,114 | +0.65(+1.44%) |
Mar 27, 2019 | 45.61 | 45.90 | 45.30 | 45.52 | 670,403 | -0.14(-0.30%) |
Mar 26, 2019 | 46.14 | 46.39 | 45.45 | 45.66 | 1,037,798 | -0.45(-0.98%) |
Mar 25, 2019 | 46.29 | 46.64 | 45.95 | 46.11 | 432,440 | -0.41(-0.87%) |
Mar 22, 2019 | 46.96 | 47.25 | 46.46 | 46.51 | 592,333 | -0.87(-1.83%) |
Mar 21, 2019 | 46.73 | 47.70 | 46.73 | 47.38 | 831,135 | +0.43(+0.92%) |
Mar 20, 2019 | 47.33 | 47.75 | 46.68 | 46.95 | 502,393 | -0.54(-1.15%) |
Mar 19, 2019 | 48.12 | 48.16 | 47.34 | 47.49 | 715,480 | -0.41(-0.87%) |
Mar 18, 2019 | 47.31 | 48.14 | 46.70 | 47.90 | 1,456,600 | +0.67(+1.42%) |
Mar 15, 2019 | 47.08 | 47.85 | 46.98 | 47.23 | 1,310,077 | +0.30(+0.65%) |
Mar 14, 2019 | 47.43 | 47.55 | 46.80 | 46.93 | 1,032,527 | -0.49(-1.03%) |
Mar 13, 2019 | 47.66 | 47.88 | 47.42 | 47.42 | 1,819,569 | -0.12(-0.25%) |
Mar 12, 2019 | 47.41 | 47.87 | 47.21 | 47.54 | 598,942 | +0.17(+0.37%) |
Mar 11, 2019 | 47.78 | 48.12 | 47.07 | 47.36 | 468,307 | -0.30(-0.63%) |
Mar 08, 2019 | 47.50 | 47.89 | 47.18 | 47.66 | 560,107 | -0.16(-0.33%) |
Mar 07, 2019 | 48.64 | 48.72 | 47.66 | 47.82 | 690,032 | -1.02(-2.08%) |
Mar 06, 2019 | 49.15 | 49.20 | 48.77 | 48.84 | 790,658 | -0.25(-0.50%) |
Mar 05, 2019 | 48.81 | 49.52 | 48.74 | 49.08 | 759,174 | +0.38(+0.79%) |
Mar 04, 2019 | 49.13 | 49.95 | 48.33 | 48.70 | 2,676,981 | -0.31(-0.64%) |
Mar 01, 2019 | 48.56 | 49.32 | 47.87 | 49.01 | 1,058,792 | +0.82(+1.71%) |
Feb 28, 2019 | 48.22 | 48.74 | 47.95 | 48.19 | 724,190 | +0.12(+0.25%) |
Feb 27, 2019 | 48.86 | 49.30 | 48.06 | 48.07 | 637,504 | -1.07(-2.18%) |
Feb 26, 2019 | 49.74 | 49.85 | 48.94 | 49.14 | 2,001,621 | -0.69(-1.38%) |
Feb 25, 2019 | 49.97 | 50.29 | 49.46 | 49.83 | 2,455,033 | +0.06(+0.13%) |
Feb 22, 2019 | 49.13 | 49.79 | 49.09 | 49.76 | 1,072,539 | +0.71(+1.44%) |
Feb 21, 2019 | 48.84 | 49.23 | 48.80 | 49.06 | 1,359,613 | +0.28(+0.56%) |
Feb 20, 2019 | 48.06 | 48.96 | 47.71 | 48.78 | 889,370 | +0.85(+1.78%) |
Feb 19, 2019 | 47.49 | 48.04 | 47.48 | 47.93 | 1,742,237 | +0.40(+0.85%) |
Feb 15, 2019 | 46.98 | 48.10 | 46.75 | 47.53 | 1,566,533 | +0.78(+1.67%) |
Feb 14, 2019 | 46.24 | 47.10 | 46.24 | 46.75 | 1,526,558 | +0.17(+0.35%) |
Feb 13, 2019 | 47.66 | 47.96 | 46.11 | 46.58 | 2,522,751 | -0.32(-0.68%) |
Feb 12, 2019 | 46.61 | 47.32 | 46.28 | 46.90 | 2,607,365 | +0.76(+1.65%) |
Feb 11, 2019 | 46.25 | 46.72 | 45.99 | 46.14 | 1,229,057 | -0.21(-0.45%) |
Feb 08, 2019 | 46.54 | 46.85 | 46.17 | 46.35 | 1,478,055 | -0.51(-1.10%) |
Feb 07, 2019 | 46.64 | 47.03 | 46.35 | 46.87 | 2,007,545 | -0.05(-0.10%) |
Feb 06, 2019 | 46.79 | 47.14 | 46.53 | 46.91 | 917,284 | -0.09(-0.20%) |
Feb 05, 2019 | 46.59 | 47.43 | 46.33 | 47.00 | 1,520,673 | +0.41(+0.89%) |
Feb 04, 2019 | 46.54 | 47.03 | 46.22 | 46.59 | 3,220,356 | +0.08(+0.18%) |
Feb 01, 2019 | 44.98 | 47.05 | 44.98 | 46.51 | 2,964,401 | +1.51(+3.36%) |
Jan 31, 2019 | 45.21 | 45.88 | 44.92 | 45.00 | 1,440,132 | -0.24(-0.53%) |
Jan 30, 2019 | 45.45 | 45.85 | 45.09 | 45.23 | 1,846,654 | +0.08(+0.18%) |
Jan 29, 2019 | 44.65 | 45.70 | 44.24 | 45.15 | 1,635,855 | +0.28(+0.63%) |
Jan 28, 2019 | 45.14 | 45.64 | 44.51 | 44.87 | 1,998,013 | -0.46(-1.01%) |
Jan 25, 2019 | 45.58 | 45.73 | 44.92 | 45.33 | 1,331,973 | +0.28(+0.63%) |
Jan 24, 2019 | 44.37 | 45.47 | 44.37 | 45.04 | 864,869 | +0.52(+1.17%) |
Jan 23, 2019 | 44.70 | 44.97 | 44.08 | 44.52 | 743,642 | -0.05(-0.10%) |
Jan 22, 2019 | 45.65 | 45.74 | 44.40 | 44.57 | 1,198,585 | -1.25(-2.72%) |
Jan 18, 2019 | 45.45 | 45.98 | 44.75 | 45.81 | 792,703 | +0.79(+1.75%) |
Jan 17, 2019 | 44.83 | 45.41 | 44.65 | 45.02 | 381,277 | +0.18(+0.41%) |
Jan 16, 2019 | 44.96 | 45.79 | 44.83 | 44.84 | 440,157 | -0.12(-0.26%) |
Jan 15, 2019 | 44.52 | 45.05 | 44.12 | 44.96 | 758,206 | +0.49(+1.09%) |
Jan 14, 2019 | 44.11 | 44.70 | 44.10 | 44.47 | 469,585 | -0.07(-0.16%) |
Jan 11, 2019 | 44.10 | 44.70 | 43.88 | 44.55 | 466,392 | +0.17(+0.39%) |
Jan 10, 2019 | 43.86 | 44.58 | 43.69 | 44.37 | 532,867 | +0.05(+0.10%) |
Jan 09, 2019 | 44.56 | 44.71 | 43.69 | 44.33 | 724,830 | -0.24(-0.53%) |
Jan 08, 2019 | 44.15 | 44.72 | 44.00 | 44.57 | 866,292 | +0.90(+2.06%) |
Jan 07, 2019 | 42.74 | 43.91 | 42.63 | 43.67 | 657,337 | +0.89(+2.08%) |
Jan 04, 2019 | 41.27 | 42.92 | 40.97 | 42.78 | 1,057,374 | +2.20(+5.42%) |
Jan 03, 2019 | 41.56 | 41.56 | 40.32 | 40.58 | 669,734 | -1.12(-2.68%) |