Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.94 | 45.03 | 44.32 | 44.99 | 436,500 | +0.17(+0.38%) |
Mar 28, 2019 | 44.72 | 45.28 | 44.55 | 44.82 | 414,468 | +0.10(+0.22%) |
Mar 27, 2019 | 44.94 | 45.09 | 44.06 | 44.72 | 371,706 | -0.13(-0.29%) |
Mar 26, 2019 | 44.51 | 44.88 | 44.38 | 44.85 | 401,457 | +0.60(+1.36%) |
Mar 25, 2019 | 44.30 | 44.52 | 43.74 | 44.25 | 250,755 | -0.09(-0.20%) |
Mar 22, 2019 | 44.31 | 44.91 | 43.86 | 44.34 | 726,800 | -0.03(-0.07%) |
Mar 21, 2019 | 43.09 | 44.62 | 43.09 | 44.37 | 271,460 | +1.12(+2.59%) |
Mar 20, 2019 | 43.00 | 43.61 | 42.66 | 43.25 | 172,842 | +0.18(+0.42%) |
Mar 19, 2019 | 43.45 | 43.50 | 42.84 | 43.07 | 279,252 | -0.78(-1.78%) |
Mar 18, 2019 | 43.36 | 43.87 | 43.22 | 43.85 | 322,142 | +0.49(+1.13%) |
Mar 15, 2019 | 43.22 | 43.42 | 42.79 | 43.36 | 934,700 | +0.26(+0.60%) |
Mar 14, 2019 | 43.24 | 43.38 | 42.87 | 43.10 | 252,313 | -0.05(-0.12%) |
Mar 13, 2019 | 42.93 | 43.24 | 42.75 | 43.15 | 329,869 | +0.27(+0.63%) |
Mar 12, 2019 | 42.96 | 43.00 | 42.65 | 42.88 | 363,667 | +0.07(+0.16%) |
Mar 11, 2019 | 41.75 | 42.83 | 41.57 | 42.81 | 569,486 | +1.26(+3.03%) |
Mar 08, 2019 | 41.64 | 41.92 | 41.42 | 41.55 | 745,200 | +0.00(+0.00%) |
Mar 07, 2019 | 41.64 | 42.03 | 41.36 | 41.55 | 557,052 | +0.27(+0.65%) |
Mar 06, 2019 | 42.01 | 42.01 | 41.17 | 41.28 | 1,090,555 | -0.73(-1.74%) |
Mar 05, 2019 | 41.85 | 42.42 | 41.64 | 42.01 | 728,258 | -0.02(-0.05%) |
Mar 04, 2019 | 42.36 | 42.40 | 41.34 | 42.03 | 710,634 | -0.08(-0.19%) |
Mar 01, 2019 | 41.84 | 42.15 | 41.11 | 42.11 | 1,429,200 | +0.38(+0.91%) |
Feb 28, 2019 | 42.49 | 42.49 | 41.60 | 41.73 | 840,866 | -0.92(-2.16%) |
Feb 27, 2019 | 42.35 | 42.78 | 41.75 | 42.65 | 3,538,716 | +0.44(+1.04%) |
Feb 26, 2019 | 42.99 | 43.48 | 41.64 | 42.21 | 1,782,399 | -1.92(-4.35%) |
Feb 25, 2019 | 43.92 | 44.88 | 43.82 | 44.13 | 603,904 | -0.55(-1.23%) |
Feb 22, 2019 | 43.68 | 44.70 | 43.66 | 44.68 | 335,200 | +1.15(+2.64%) |
Feb 21, 2019 | 43.87 | 44.38 | 43.18 | 43.53 | 494,841 | -0.74(-1.67%) |
Feb 20, 2019 | 44.08 | 44.48 | 43.63 | 44.27 | 498,542 | -0.05(-0.11%) |
Feb 19, 2019 | 44.43 | 44.88 | 44.27 | 44.32 | 564,067 | -0.13(-0.29%) |
Feb 15, 2019 | 44.41 | 44.79 | 44.06 | 44.45 | 394,200 | +0.33(+0.75%) |
Feb 14, 2019 | 43.47 | 44.26 | 43.17 | 44.12 | 431,187 | +0.63(+1.45%) |
Feb 13, 2019 | 42.81 | 43.55 | 42.81 | 43.49 | 209,710 | +0.14(+0.32%) |
Feb 12, 2019 | 43.06 | 43.85 | 42.82 | 43.35 | 256,221 | -0.31(-0.71%) |
Feb 11, 2019 | 42.56 | 43.85 | 42.56 | 43.66 | 186,614 | +0.56(+1.30%) |
Feb 08, 2019 | 42.27 | 43.12 | 42.27 | 43.10 | 411,800 | +0.73(+1.72%) |
Feb 07, 2019 | 42.10 | 42.61 | 41.98 | 42.37 | 571,534 | +0.12(+0.28%) |
Feb 06, 2019 | 42.71 | 42.71 | 42.12 | 42.25 | 239,138 | -0.44(-1.03%) |
Feb 05, 2019 | 42.61 | 42.70 | 41.97 | 42.69 | 342,920 | +0.19(+0.45%) |
Feb 04, 2019 | 42.11 | 42.57 | 42.00 | 42.50 | 211,796 | +0.24(+0.57%) |
Feb 01, 2019 | 42.06 | 42.41 | 41.55 | 42.26 | 385,100 | +0.15(+0.36%) |
Jan 31, 2019 | 41.77 | 42.33 | 41.21 | 42.11 | 358,995 | +0.30(+0.72%) |
Jan 30, 2019 | 40.88 | 41.96 | 40.88 | 41.81 | 664,676 | +0.93(+2.27%) |
Jan 29, 2019 | 40.27 | 41.00 | 40.06 | 40.88 | 254,417 | +0.57(+1.41%) |
Jan 28, 2019 | 39.27 | 40.60 | 38.94 | 40.31 | 531,723 | +0.70(+1.77%) |
Jan 25, 2019 | 40.12 | 40.60 | 39.37 | 39.61 | 323,700 | -0.43(-1.07%) |
Jan 24, 2019 | 39.63 | 40.32 | 39.08 | 40.04 | 271,066 | +0.56(+1.42%) |
Jan 23, 2019 | 39.70 | 39.98 | 38.57 | 39.48 | 294,855 | -0.21(-0.53%) |
Jan 22, 2019 | 39.58 | 39.98 | 39.24 | 39.69 | 587,529 | -0.10(-0.25%) |
Jan 18, 2019 | 39.89 | 40.10 | 38.91 | 39.79 | 339,000 | -0.12(-0.30%) |
Jan 17, 2019 | 39.35 | 39.92 | 39.13 | 39.91 | 409,910 | +0.37(+0.94%) |
Jan 16, 2019 | 39.28 | 39.77 | 38.89 | 39.54 | 224,202 | +0.29(+0.74%) |
Jan 15, 2019 | 39.75 | 40.18 | 39.12 | 39.25 | 275,453 | -0.27(-0.68%) |
Jan 14, 2019 | 38.95 | 39.78 | 38.30 | 39.52 | 413,264 | +0.69(+1.78%) |
Jan 11, 2019 | 38.76 | 39.29 | 38.22 | 38.83 | 261,200 | +0.34(+0.88%) |
Jan 10, 2019 | 36.98 | 38.88 | 36.83 | 38.49 | 360,217 | +1.47(+3.97%) |
Jan 09, 2019 | 37.93 | 38.14 | 36.75 | 37.02 | 379,714 | -1.07(-2.81%) |
Jan 08, 2019 | 37.15 | 38.10 | 36.86 | 38.09 | 278,924 | +1.24(+3.36%) |
Jan 07, 2019 | 36.98 | 37.46 | 36.34 | 36.85 | 410,991 | +0.34(+0.93%) |
Jan 04, 2019 | 35.49 | 37.08 | 35.41 | 36.51 | 513,500 | +1.29(+3.66%) |
Jan 03, 2019 | 35.08 | 36.59 | 35.08 | 35.22 | 348,009 | -0.48(-1.34%) |