Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.16 | 45.46 | 45.16 | 45.36 | 258,513 | +0.00(+0.00%) |
Jan 30, 2019 | 45.04 | 45.56 | 45.00 | 45.36 | 191,675 | +0.40(+0.89%) |
Jan 29, 2019 | 44.92 | 45.18 | 44.92 | 44.96 | 206,845 | +0.22(+0.49%) |
Jan 28, 2019 | 44.48 | 44.82 | 44.48 | 44.74 | 337,509 | -0.18(-0.40%) |
Jan 25, 2019 | 44.78 | 45.04 | 44.78 | 44.92 | 189,450 | +0.48(+1.08%) |
Jan 24, 2019 | 44.38 | 44.64 | 44.34 | 44.44 | 321,820 | -0.06(-0.13%) |
Jan 23, 2019 | 44.46 | 44.74 | 44.36 | 44.50 | 206,011 | +0.30(+0.68%) |
Jan 22, 2019 | 44.20 | 44.54 | 44.18 | 44.20 | 285,812 | -0.66(-1.47%) |
Jan 18, 2019 | 44.62 | 44.90 | 44.62 | 44.86 | 169,150 | +0.72(+1.63%) |
Jan 17, 2019 | 43.72 | 44.40 | 43.72 | 44.14 | 245,385 | +0.06(+0.14%) |
Jan 16, 2019 | 43.92 | 44.16 | 43.92 | 44.08 | 176,331 | +0.08(+0.18%) |
Jan 15, 2019 | 43.74 | 44.10 | 43.74 | 44.00 | 145,309 | +0.06(+0.14%) |
Jan 14, 2019 | 43.72 | 44.08 | 43.72 | 43.94 | 94,108 | -0.28(-0.63%) |
Jan 11, 2019 | 44.06 | 44.32 | 44.06 | 44.22 | 155,750 | -0.32(-0.72%) |
Jan 10, 2019 | 44.04 | 44.54 | 44.04 | 44.54 | 162,501 | +0.28(+0.63%) |
Jan 09, 2019 | 44.08 | 44.40 | 44.08 | 44.26 | 193,246 | +0.54(+1.24%) |
Jan 08, 2019 | 43.82 | 44.04 | 43.68 | 43.72 | 138,838 | +0.32(+0.74%) |
Jan 07, 2019 | 43.24 | 43.68 | 43.24 | 43.40 | 388,760 | -0.02(-0.05%) |
Jan 04, 2019 | 42.68 | 43.54 | 42.68 | 43.42 | 105,850 | +1.28(+3.04%) |
Jan 03, 2019 | 42.42 | 42.44 | 42.12 | 42.14 | 136,098 | -0.32(-0.75%) |
Jan 02, 2019 | 42.02 | 42.56 | 42.02 | 42.46 | 322,809 | -0.26(-0.61%) |
Dec 31, 2018 | 42.58 | 43.00 | 42.58 | 42.72 | 3,211,650 | +0.10(+0.23%) |
Dec 28, 2018 | 42.84 | 42.84 | 42.48 | 42.62 | 2,798,450 | +0.40(+0.95%) |
Dec 27, 2018 | 41.58 | 42.40 | 41.34 | 42.22 | 3,366,265 | -0.32(-0.75%) |
Dec 26, 2018 | 41.18 | 42.56 | 41.18 | 42.54 | 2,119,375 | +1.00(+2.41%) |
Dec 24, 2018 | 41.70 | 42.24 | 41.30 | 41.54 | 1,564,700 | -0.70(-1.66%) |
Dec 21, 2018 | 42.40 | 42.70 | 41.98 | 42.24 | 4,611,300 | -0.36(-0.85%) |
Dec 20, 2018 | 42.76 | 42.94 | 42.46 | 42.60 | 6,880,721 | -0.30(-0.70%) |
Dec 19, 2018 | 43.22 | 43.53 | 42.56 | 42.90 | 1,671,292 | -0.10(-0.23%) |
Dec 18, 2018 | 43.46 | 43.46 | 42.92 | 43.00 | 1,111,411 | -0.08(-0.19%) |
Dec 17, 2018 | 43.24 | 43.36 | 42.86 | 43.08 | 1,176,572 | -0.35(-0.81%) |
Dec 14, 2018 | 43.42 | 43.68 | 43.38 | 43.43 | 1,110,450 | -0.62(-1.41%) |
Dec 13, 2018 | 43.94 | 44.24 | 43.94 | 44.05 | 746,688 | -0.07(-0.16%) |
Dec 12, 2018 | 43.72 | 44.30 | 43.72 | 44.12 | 863,246 | +0.72(+1.66%) |
Dec 11, 2018 | 43.52 | 43.70 | 43.08 | 43.40 | 759,214 | +0.22(+0.51%) |
Dec 10, 2018 | 43.28 | 43.46 | 42.78 | 43.18 | 367,955 | -0.44(-1.01%) |
Dec 07, 2018 | 43.82 | 44.20 | 43.40 | 43.62 | 468,900 | -0.28(-0.64%) |
Dec 06, 2018 | 43.56 | 43.99 | 43.19 | 43.90 | 1,017,870 | -0.68(-1.53%) |
Dec 04, 2018 | 45.26 | 45.56 | 44.50 | 44.58 | 367,900 | -1.00(-2.19%) |
Dec 03, 2018 | 45.52 | 45.66 | 45.42 | 45.58 | 1,280,355 | +0.34(+0.75%) |
Nov 30, 2018 | 45.05 | 45.24 | 44.90 | 45.24 | 969,550 | -0.08(-0.18%) |
Nov 29, 2018 | 45.22 | 45.48 | 45.18 | 45.32 | 1,045,781 | -0.28(-0.61%) |
Nov 28, 2018 | 44.86 | 45.60 | 44.72 | 45.60 | 281,364 | +0.70(+1.56%) |
Nov 27, 2018 | 44.68 | 44.96 | 44.68 | 44.90 | 490,836 | -0.36(-0.80%) |
Nov 26, 2018 | 44.90 | 45.26 | 44.90 | 45.26 | 228,327 | +0.64(+1.43%) |
Nov 23, 2018 | 44.34 | 44.62 | 44.34 | 44.62 | 171,500 | -0.26(-0.58%) |
Nov 21, 2018 | 44.88 | 44.88 | 44.88 | 0 | +0.66(+1.49%) | |
Nov 20, 2018 | 44.34 | 44.60 | 44.16 | 44.22 | 444,348 | -0.78(-1.73%) |
Nov 19, 2018 | 45.34 | 45.46 | 44.92 | 45.00 | 508,381 | -0.44(-0.97%) |
Nov 16, 2018 | 45.06 | 45.46 | 45.06 | 45.44 | 583,450 | -0.02(-0.04%) |
Nov 15, 2018 | 44.92 | 45.50 | 44.76 | 45.46 | 361,387 | -0.02(-0.04%) |
Nov 14, 2018 | 45.78 | 45.78 | 45.18 | 45.48 | 199,764 | +0.12(+0.26%) |
Nov 13, 2018 | 45.20 | 45.64 | 45.20 | 45.36 | 57,208 | +0.30(+0.67%) |
Nov 12, 2018 | 45.40 | 45.48 | 45.04 | 45.06 | 46,023 | -0.94(-2.04%) |
Nov 09, 2018 | 45.98 | 46.02 | 45.74 | 46.00 | 341,800 | -0.18(-0.39%) |
Nov 08, 2018 | 46.44 | 46.62 | 46.06 | 46.18 | 59,207 | -0.58(-1.24%) |
Nov 07, 2018 | 46.48 | 46.76 | 46.42 | 46.76 | 94,521 | +0.62(+1.34%) |
Nov 06, 2018 | 45.74 | 46.14 | 45.74 | 46.14 | 75,995 | +0.10(+0.22%) |
Nov 05, 2018 | 45.92 | 46.10 | 45.82 | 46.04 | 100,617 | +0.08(+0.17%) |
Nov 02, 2018 | 46.20 | 46.38 | 45.74 | 45.96 | 314,900 | -0.10(-0.22%) |