Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.55 | 44.05 | 42.95 | 43.52 | 1,219,388 | -0.15(-0.34%) |
Jan 30, 2019 | 43.67 | 43.91 | 42.77 | 43.67 | 389,441 | +0.38(+0.87%) |
Jan 29, 2019 | 43.26 | 43.64 | 43.05 | 43.29 | 330,740 | +0.29(+0.66%) |
Jan 28, 2019 | 43.27 | 43.39 | 42.58 | 43.01 | 411,897 | -0.88(-2.01%) |
Jan 25, 2019 | 43.69 | 44.37 | 43.31 | 43.89 | 447,664 | +0.72(+1.66%) |
Jan 24, 2019 | 42.82 | 43.33 | 42.82 | 43.17 | 328,888 | +0.27(+0.62%) |
Jan 23, 2019 | 43.51 | 43.64 | 42.63 | 42.91 | 342,137 | -0.35(-0.81%) |
Jan 22, 2019 | 43.93 | 44.31 | 42.81 | 43.26 | 566,167 | -1.19(-2.67%) |
Jan 18, 2019 | 43.77 | 44.64 | 43.75 | 44.44 | 578,020 | +0.92(+2.12%) |
Jan 17, 2019 | 42.34 | 43.80 | 42.24 | 43.52 | 860,177 | +0.87(+2.03%) |
Jan 16, 2019 | 42.08 | 42.87 | 41.87 | 42.66 | 472,582 | +0.56(+1.33%) |
Jan 15, 2019 | 42.62 | 42.62 | 41.74 | 42.10 | 628,426 | -0.36(-0.85%) |
Jan 14, 2019 | 42.09 | 42.66 | 41.83 | 42.46 | 651,970 | +0.06(+0.15%) |
Jan 11, 2019 | 42.00 | 42.43 | 41.75 | 42.39 | 484,164 | +0.17(+0.41%) |
Jan 10, 2019 | 41.10 | 42.24 | 41.06 | 42.22 | 485,211 | +0.85(+2.05%) |
Jan 09, 2019 | 41.12 | 41.52 | 40.96 | 41.37 | 780,241 | +0.41(+1.01%) |
Jan 08, 2019 | 40.34 | 41.03 | 40.03 | 40.96 | 654,264 | +1.17(+2.94%) |
Jan 07, 2019 | 39.62 | 40.40 | 39.22 | 39.79 | 383,586 | +0.10(+0.26%) |
Jan 04, 2019 | 39.22 | 39.91 | 39.05 | 39.69 | 869,366 | +1.15(+2.99%) |
Jan 03, 2019 | 39.40 | 39.45 | 38.26 | 38.53 | 506,358 | -1.07(-2.70%) |
Jan 02, 2019 | 39.17 | 39.74 | 38.70 | 39.60 | 528,897 | -0.34(-0.85%) |
Dec 31, 2018 | 39.45 | 39.95 | 38.99 | 39.94 | 572,154 | +0.71(+1.81%) |
Dec 28, 2018 | 39.60 | 40.04 | 39.00 | 39.23 | 534,134 | -0.30(-0.77%) |
Dec 27, 2018 | 38.17 | 39.54 | 38.12 | 39.54 | 766,209 | +0.64(+1.63%) |
Dec 26, 2018 | 37.59 | 38.93 | 37.07 | 38.90 | 763,973 | +1.43(+3.81%) |
Dec 24, 2018 | 38.49 | 38.62 | 37.39 | 37.48 | 317,960 | -1.39(-3.58%) |
Dec 21, 2018 | 39.69 | 40.35 | 38.62 | 38.87 | 1,424,032 | -0.87(-2.18%) |
Dec 20, 2018 | 39.99 | 40.60 | 39.11 | 39.73 | 941,890 | -0.52(-1.30%) |
Dec 19, 2018 | 41.56 | 42.01 | 40.03 | 40.26 | 857,406 | -1.13(-2.74%) |
Dec 18, 2018 | 41.93 | 42.11 | 41.12 | 41.39 | 500,562 | -0.02(-0.04%) |
Dec 17, 2018 | 43.20 | 43.20 | 41.17 | 41.41 | 571,385 | -1.83(-4.24%) |
Dec 14, 2018 | 43.78 | 44.32 | 43.08 | 43.24 | 509,258 | -1.03(-2.33%) |
Dec 13, 2018 | 44.52 | 44.87 | 44.13 | 44.27 | 853,834 | +0.05(+0.10%) |
Dec 12, 2018 | 44.58 | 44.87 | 44.16 | 44.22 | 863,899 | +0.51(+1.16%) |
Dec 11, 2018 | 44.85 | 45.01 | 43.52 | 43.72 | 836,577 | -0.53(-1.21%) |
Dec 10, 2018 | 44.75 | 44.88 | 43.72 | 44.25 | 880,373 | -0.61(-1.35%) |
Dec 07, 2018 | 46.97 | 47.48 | 44.54 | 44.86 | 1,066,545 | -2.29(-4.86%) |
Dec 06, 2018 | 46.06 | 47.33 | 44.95 | 47.15 | 1,458,629 | +0.12(+0.25%) |
Dec 04, 2018 | 51.97 | 51.97 | 45.52 | 47.03 | 1,903,641 | -4.94(-9.51%) |
Dec 03, 2018 | 52.14 | 52.55 | 51.35 | 51.97 | 1,027,678 | +0.59(+1.14%) |
Nov 30, 2018 | 50.93 | 51.53 | 50.62 | 51.39 | 554,647 | +0.48(+0.94%) |
Nov 29, 2018 | 50.53 | 51.25 | 50.48 | 50.91 | 380,490 | +0.04(+0.07%) |
Nov 28, 2018 | 49.66 | 50.89 | 49.22 | 50.87 | 341,022 | +1.49(+3.01%) |
Nov 27, 2018 | 49.91 | 50.11 | 49.14 | 49.39 | 666,403 | -0.72(-1.43%) |
Nov 26, 2018 | 49.65 | 50.28 | 49.54 | 50.10 | 318,994 | +0.86(+1.75%) |
Nov 23, 2018 | 49.04 | 49.61 | 49.04 | 49.24 | 106,327 | -0.28(-0.57%) |
Nov 21, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.48(+0.97%) | |
Nov 20, 2018 | 49.30 | 49.71 | 48.89 | 49.05 | 348,154 | -0.87(-1.75%) |
Nov 19, 2018 | 50.66 | 51.01 | 49.82 | 49.92 | 373,569 | -0.96(-1.89%) |
Nov 16, 2018 | 50.34 | 51.02 | 50.15 | 50.88 | 362,930 | +0.29(+0.58%) |
Nov 15, 2018 | 49.10 | 50.80 | 49.10 | 50.59 | 427,760 | +1.10(+2.22%) |
Nov 14, 2018 | 49.92 | 50.50 | 49.12 | 49.49 | 369,823 | +0.11(+0.22%) |
Nov 13, 2018 | 49.47 | 50.06 | 49.14 | 49.38 | 340,826 | +0.18(+0.37%) |
Nov 12, 2018 | 50.30 | 50.34 | 49.06 | 49.20 | 393,560 | -0.94(-1.87%) |
Nov 09, 2018 | 50.22 | 50.38 | 48.87 | 50.13 | 810,377 | -0.49(-0.96%) |
Nov 08, 2018 | 50.24 | 50.75 | 50.24 | 50.62 | 631,381 | +0.20(+0.40%) |
Nov 07, 2018 | 49.97 | 50.57 | 48.81 | 50.42 | 475,982 | +0.86(+1.74%) |
Nov 06, 2018 | 48.98 | 49.65 | 48.82 | 49.55 | 454,968 | +0.42(+0.86%) |
Nov 05, 2018 | 49.15 | 49.63 | 49.00 | 49.13 | 510,749 | +0.03(+0.06%) |
Nov 02, 2018 | 49.15 | 49.39 | 48.61 | 49.10 | 548,649 | +0.43(+0.89%) |