Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.72 | 46.07 | 45.72 | 46.05 | 1,716 | +0.24(+0.52%) |
Jan 30, 2019 | 46.04 | 46.04 | 45.50 | 45.81 | 1,166 | -0.15(-0.32%) |
Jan 29, 2019 | 46.33 | 46.33 | 45.96 | 45.96 | 504 | -0.42(-0.91%) |
Jan 28, 2019 | 45.98 | 46.38 | 45.98 | 46.38 | 9,730 | +0.03(+0.06%) |
Jan 25, 2019 | 46.17 | 46.37 | 46.17 | 46.36 | 31,013 | +0.44(+0.95%) |
Jan 24, 2019 | 45.60 | 46.01 | 45.60 | 45.92 | 1,229 | +0.14(+0.30%) |
Jan 23, 2019 | 46.02 | 46.06 | 45.61 | 45.78 | 3,713 | -0.03(-0.06%) |
Jan 22, 2019 | 46.10 | 46.12 | 45.81 | 45.81 | 1,273 | -0.73(-1.56%) |
Jan 18, 2019 | 46.10 | 46.65 | 46.10 | 46.54 | 1,804 | +0.80(+1.76%) |
Jan 17, 2019 | 45.45 | 45.98 | 45.24 | 45.73 | 2,158 | +0.06(+0.13%) |
Jan 16, 2019 | 44.99 | 45.76 | 44.99 | 45.67 | 8,350 | +1.19(+2.68%) |
Jan 15, 2019 | 43.99 | 44.48 | 43.94 | 44.48 | 2,394 | +0.46(+1.05%) |
Jan 14, 2019 | 44.01 | 44.10 | 43.97 | 44.02 | 3,066 | +0.08(+0.18%) |
Jan 11, 2019 | 43.48 | 43.98 | 43.41 | 43.94 | 8,119 | -0.13(-0.29%) |
Jan 10, 2019 | 43.71 | 44.09 | 43.69 | 44.07 | 101,852 | +0.17(+0.39%) |
Jan 09, 2019 | 43.80 | 44.00 | 43.62 | 43.89 | 65,541 | +0.33(+0.75%) |
Jan 08, 2019 | 43.62 | 43.64 | 43.36 | 43.57 | 2,007 | +0.27(+0.63%) |
Jan 07, 2019 | 42.81 | 43.67 | 42.81 | 43.30 | 6,185 | +0.10(+0.24%) |
Jan 04, 2019 | 42.54 | 43.33 | 42.54 | 43.19 | 5,187 | +1.52(+3.64%) |
Jan 03, 2019 | 42.16 | 42.40 | 41.68 | 41.68 | 5,136 | -0.86(-2.02%) |
Jan 02, 2019 | 42.40 | 42.76 | 42.36 | 42.53 | 4,499 | +0.18(+0.42%) |
Dec 31, 2018 | 42.21 | 42.36 | 41.90 | 42.36 | 13,307 | +0.43(+1.04%) |
Dec 28, 2018 | 42.02 | 42.46 | 41.69 | 41.92 | 29,434 | +0.20(+0.49%) |
Dec 27, 2018 | 40.84 | 41.72 | 40.84 | 41.72 | 5,222 | +0.34(+0.81%) |
Dec 26, 2018 | 39.83 | 41.39 | 39.32 | 41.39 | 5,000 | +1.63(+4.09%) |
Dec 24, 2018 | 39.85 | 40.37 | 39.76 | 39.76 | 43,531 | -0.55(-1.37%) |
Dec 21, 2018 | 40.96 | 41.46 | 40.31 | 40.31 | 19,548 | -0.58(-1.42%) |
Dec 20, 2018 | 41.04 | 41.53 | 40.90 | 40.90 | 7,159 | -0.47(-1.14%) |
Dec 19, 2018 | 42.23 | 42.55 | 41.37 | 41.37 | 14,519 | -0.73(-1.74%) |
Dec 18, 2018 | 42.53 | 42.81 | 42.04 | 42.10 | 7,847 | -0.20(-0.48%) |
Dec 17, 2018 | 42.66 | 43.02 | 42.28 | 42.30 | 9,923 | -0.61(-1.41%) |
Dec 14, 2018 | 43.17 | 43.38 | 42.85 | 42.91 | 2,045 | -0.69(-1.58%) |
Dec 13, 2018 | 44.10 | 44.10 | 43.56 | 43.60 | 6,364 | -0.47(-1.07%) |
Dec 12, 2018 | 44.33 | 44.35 | 44.03 | 44.07 | 2,834 | +0.51(+1.17%) |
Dec 11, 2018 | 44.32 | 44.46 | 43.44 | 43.56 | 15,358 | -0.22(-0.50%) |
Dec 10, 2018 | 44.02 | 44.02 | 43.10 | 43.78 | 30,370 | -0.33(-0.74%) |
Dec 07, 2018 | 44.91 | 44.91 | 43.87 | 44.11 | 4,432 | -0.71(-1.59%) |
Dec 06, 2018 | 44.43 | 44.82 | 43.98 | 44.82 | 5,645 | -0.43(-0.95%) |
Dec 04, 2018 | 46.15 | 46.15 | 45.18 | 45.25 | 10,683 | -1.91(-4.05%) |
Dec 03, 2018 | 47.49 | 47.87 | 47.12 | 47.16 | 14,155 | +0.26(+0.56%) |
Nov 30, 2018 | 46.61 | 46.95 | 46.40 | 46.90 | 529,069 | +0.22(+0.47%) |
Nov 29, 2018 | 46.91 | 46.91 | 46.46 | 46.68 | 247,700 | -0.31(-0.66%) |
Nov 28, 2018 | 46.36 | 46.99 | 46.03 | 46.99 | 2,004 | +0.58(+1.24%) |
Nov 27, 2018 | 46.50 | 46.57 | 46.41 | 46.41 | 1,960 | -0.34(-0.72%) |
Nov 26, 2018 | 46.80 | 46.88 | 46.67 | 46.75 | 2,619 | +0.66(+1.42%) |
Nov 23, 2018 | 45.63 | 46.10 | 45.63 | 46.10 | 1,704 | +0.12(+0.27%) |
Nov 21, 2018 | 45.97 | 45.97 | 45.97 | 0 | +0.51(+1.12%) | |
Nov 20, 2018 | 45.62 | 45.62 | 45.12 | 45.46 | 7,749 | -0.77(-1.68%) |
Nov 19, 2018 | 46.55 | 46.68 | 45.99 | 46.24 | 19,454 | -0.47(-1.00%) |
Nov 16, 2018 | 46.15 | 46.70 | 46.05 | 46.70 | 5,796 | +0.38(+0.82%) |
Nov 15, 2018 | 45.34 | 46.32 | 45.26 | 46.32 | 6,510 | +0.76(+1.67%) |
Nov 14, 2018 | 46.27 | 46.54 | 45.24 | 45.56 | 281,560 | -0.61(-1.33%) |
Nov 13, 2018 | 46.25 | 46.25 | 46.10 | 46.18 | 397,488 | -0.18(-0.39%) |
Nov 12, 2018 | 46.83 | 46.90 | 46.31 | 46.35 | 4,032 | -0.70(-1.49%) |
Nov 09, 2018 | 47.53 | 47.53 | 46.77 | 47.05 | 9,433 | -0.65(-1.36%) |
Nov 08, 2018 | 47.68 | 47.91 | 47.55 | 47.71 | 9,697 | +0.13(+0.28%) |
Nov 07, 2018 | 47.10 | 47.62 | 46.78 | 47.57 | 36,402 | +0.92(+1.96%) |
Nov 06, 2018 | 46.27 | 46.78 | 46.27 | 46.66 | 6,602 | +0.33(+0.72%) |
Nov 05, 2018 | 46.29 | 46.32 | 46.21 | 46.32 | 3,737 | +0.20(+0.44%) |
Nov 02, 2018 | 46.64 | 46.64 | 46.05 | 46.12 | 5,455 | -0.02(-0.04%) |