Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.24 | 43.91 | 42.94 | 43.42 | 1,401,587 | +0.48(+1.12%) |
Mar 28, 2019 | 42.85 | 43.20 | 42.55 | 42.94 | 1,089,343 | +0.37(+0.87%) |
Mar 27, 2019 | 41.98 | 42.67 | 41.61 | 42.57 | 1,351,075 | +0.80(+1.92%) |
Mar 26, 2019 | 42.52 | 42.71 | 40.96 | 41.77 | 1,645,918 | -0.84(-1.97%) |
Mar 25, 2019 | 42.75 | 43.36 | 42.37 | 42.60 | 1,236,544 | -0.04(-0.09%) |
Mar 22, 2019 | 43.41 | 43.41 | 42.25 | 42.64 | 1,824,430 | -1.05(-2.40%) |
Mar 21, 2019 | 42.61 | 43.77 | 42.61 | 43.69 | 1,155,280 | +1.01(+2.37%) |
Mar 20, 2019 | 43.41 | 43.65 | 42.20 | 42.68 | 1,331,922 | -0.84(-1.93%) |
Mar 19, 2019 | 44.15 | 44.58 | 43.38 | 43.52 | 1,352,741 | -0.55(-1.25%) |
Mar 18, 2019 | 43.99 | 44.22 | 43.83 | 44.07 | 1,937,486 | +0.09(+0.21%) |
Mar 15, 2019 | 43.31 | 44.01 | 43.31 | 43.98 | 1,910,170 | +0.67(+1.55%) |
Mar 14, 2019 | 43.30 | 43.67 | 43.21 | 43.30 | 1,367,943 | -0.27(-0.61%) |
Mar 13, 2019 | 44.07 | 44.16 | 43.34 | 43.57 | 2,510,984 | -0.35(-0.80%) |
Mar 12, 2019 | 44.04 | 44.43 | 43.80 | 43.92 | 1,630,445 | -0.03(-0.06%) |
Mar 11, 2019 | 43.34 | 44.07 | 43.34 | 43.95 | 1,014,424 | +0.62(+1.42%) |
Mar 08, 2019 | 43.05 | 43.44 | 42.87 | 43.33 | 2,151,546 | -0.04(-0.08%) |
Mar 07, 2019 | 43.84 | 44.42 | 43.30 | 43.37 | 1,567,248 | -0.60(-1.36%) |
Mar 06, 2019 | 44.68 | 44.99 | 43.96 | 43.97 | 1,189,982 | -0.72(-1.62%) |
Mar 05, 2019 | 46.30 | 46.44 | 44.69 | 44.69 | 1,205,268 | -1.53(-3.31%) |
Mar 04, 2019 | 46.32 | 46.66 | 45.95 | 46.22 | 1,566,364 | +0.23(+0.50%) |
Mar 01, 2019 | 46.22 | 46.50 | 45.14 | 46.00 | 1,872,310 | +0.20(+0.44%) |
Feb 28, 2019 | 45.93 | 46.08 | 45.09 | 45.79 | 2,287,664 | -0.20(-0.44%) |
Feb 27, 2019 | 46.04 | 46.31 | 45.50 | 46.00 | 1,074,568 | -0.08(-0.18%) |
Feb 26, 2019 | 45.17 | 46.26 | 45.02 | 46.08 | 2,701,117 | +0.68(+1.49%) |
Feb 25, 2019 | 46.99 | 47.29 | 45.32 | 45.40 | 2,330,012 | -1.49(-3.17%) |
Feb 22, 2019 | 47.17 | 47.49 | 46.40 | 46.88 | 2,553,874 | -0.47(-0.99%) |
Feb 21, 2019 | 48.13 | 48.27 | 47.18 | 47.35 | 2,674,256 | -0.90(-1.86%) |
Feb 20, 2019 | 49.24 | 50.27 | 47.82 | 48.25 | 2,821,588 | -2.60(-5.10%) |
Feb 19, 2019 | 49.96 | 51.20 | 49.86 | 50.85 | 2,010,104 | +0.69(+1.37%) |
Feb 15, 2019 | 49.40 | 50.21 | 49.10 | 50.16 | 1,649,556 | +0.98(+2.00%) |
Feb 14, 2019 | 49.21 | 49.70 | 48.97 | 49.18 | 885,722 | -0.34(-0.69%) |
Feb 13, 2019 | 50.31 | 50.59 | 49.38 | 49.52 | 1,399,069 | -0.80(-1.59%) |
Feb 12, 2019 | 49.01 | 50.44 | 48.92 | 50.32 | 1,547,592 | +1.68(+3.45%) |
Feb 11, 2019 | 47.76 | 48.96 | 47.45 | 48.64 | 1,983,589 | +0.94(+1.98%) |
Feb 08, 2019 | 47.83 | 49.12 | 47.44 | 47.69 | 1,234,033 | +0.03(+0.06%) |
Feb 07, 2019 | 48.05 | 48.58 | 47.33 | 47.66 | 1,059,523 | -0.58(-1.20%) |
Feb 06, 2019 | 48.72 | 48.96 | 47.93 | 48.24 | 1,134,929 | -0.50(-1.02%) |
Feb 05, 2019 | 48.95 | 49.01 | 48.07 | 48.74 | 1,211,164 | +0.25(+0.51%) |
Feb 04, 2019 | 47.70 | 48.74 | 47.22 | 48.49 | 973,010 | +0.84(+1.77%) |
Feb 01, 2019 | 48.04 | 48.46 | 47.49 | 47.65 | 1,444,466 | -0.40(-0.84%) |
Jan 31, 2019 | 47.20 | 48.42 | 46.85 | 48.05 | 1,388,660 | +0.81(+1.71%) |
Jan 30, 2019 | 47.31 | 47.55 | 45.96 | 47.24 | 1,357,761 | +0.36(+0.76%) |
Jan 29, 2019 | 46.27 | 47.10 | 45.40 | 46.88 | 2,595,117 | +0.47(+1.01%) |
Jan 28, 2019 | 43.97 | 46.66 | 43.97 | 46.42 | 2,511,364 | +2.11(+4.76%) |
Jan 25, 2019 | 43.82 | 44.75 | 43.63 | 44.31 | 796,702 | +0.83(+1.92%) |
Jan 24, 2019 | 42.38 | 43.59 | 42.19 | 43.47 | 1,385,981 | +1.09(+2.58%) |
Jan 23, 2019 | 43.91 | 44.10 | 41.62 | 42.38 | 1,908,325 | -1.42(-3.25%) |
Jan 22, 2019 | 44.39 | 44.61 | 43.25 | 43.80 | 1,220,976 | -1.02(-2.27%) |
Jan 18, 2019 | 44.57 | 45.63 | 44.13 | 44.82 | 847,729 | +0.53(+1.20%) |
Jan 17, 2019 | 42.30 | 44.47 | 42.21 | 44.29 | 2,066,641 | +1.78(+4.19%) |
Jan 16, 2019 | 43.04 | 43.78 | 42.36 | 42.51 | 1,208,838 | -0.72(-1.65%) |
Jan 15, 2019 | 42.99 | 43.27 | 42.08 | 43.23 | 2,618,174 | +0.33(+0.77%) |
Jan 14, 2019 | 42.31 | 43.21 | 42.02 | 42.90 | 2,807,668 | +0.32(+0.75%) |
Jan 11, 2019 | 42.87 | 42.87 | 42.19 | 42.57 | 722,451 | -0.30(-0.71%) |
Jan 10, 2019 | 42.41 | 43.07 | 41.65 | 42.88 | 2,094,400 | +0.41(+0.97%) |
Jan 09, 2019 | 40.98 | 42.83 | 40.33 | 42.46 | 2,422,037 | +1.79(+4.40%) |
Jan 08, 2019 | 41.10 | 41.13 | 40.43 | 40.68 | 1,444,127 | -0.09(-0.23%) |
Jan 07, 2019 | 40.32 | 41.55 | 40.13 | 40.77 | 1,956,605 | +0.59(+1.46%) |
Jan 04, 2019 | 39.84 | 40.76 | 39.59 | 40.18 | 1,795,333 | +0.58(+1.46%) |
Jan 03, 2019 | 40.11 | 40.44 | 39.36 | 39.60 | 1,065,645 | -0.72(-1.80%) |