Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.88 | 48.12 | 47.49 | 47.97 | 1,445,985 | +0.36(+0.77%) |
Jan 30, 2019 | 46.82 | 48.27 | 46.09 | 47.60 | 1,241,644 | +1.18(+2.55%) |
Jan 29, 2019 | 45.75 | 46.72 | 45.27 | 46.42 | 617,565 | +0.86(+1.89%) |
Jan 28, 2019 | 45.08 | 45.70 | 44.95 | 45.56 | 538,643 | -0.02(-0.04%) |
Jan 25, 2019 | 45.17 | 45.86 | 45.01 | 45.57 | 576,010 | +0.77(+1.72%) |
Jan 24, 2019 | 44.57 | 45.69 | 44.54 | 44.80 | 659,907 | +0.31(+0.69%) |
Jan 23, 2019 | 45.87 | 46.05 | 44.26 | 44.50 | 701,722 | -0.91(-2.01%) |
Jan 22, 2019 | 46.58 | 46.65 | 45.17 | 45.41 | 1,030,662 | -1.54(-3.28%) |
Jan 18, 2019 | 45.58 | 47.05 | 45.01 | 46.95 | 1,801,799 | +2.03(+4.52%) |
Jan 17, 2019 | 43.68 | 45.19 | 43.44 | 44.92 | 943,689 | +1.18(+2.71%) |
Jan 16, 2019 | 43.29 | 44.13 | 42.89 | 43.73 | 809,643 | +0.73(+1.69%) |
Jan 15, 2019 | 45.87 | 45.90 | 42.92 | 43.00 | 1,139,493 | -2.98(-6.48%) |
Jan 14, 2019 | 45.75 | 46.64 | 45.75 | 45.99 | 1,476,733 | -0.08(-0.18%) |
Jan 11, 2019 | 45.65 | 46.67 | 45.15 | 46.07 | 770,509 | +0.42(+0.93%) |
Jan 10, 2019 | 45.07 | 46.05 | 44.64 | 45.65 | 1,186,357 | +0.47(+1.05%) |
Jan 09, 2019 | 43.63 | 45.22 | 43.23 | 45.17 | 747,530 | +1.77(+4.08%) |
Jan 08, 2019 | 44.26 | 45.03 | 43.26 | 43.40 | 1,050,421 | +0.02(+0.04%) |
Jan 07, 2019 | 42.82 | 44.11 | 42.34 | 43.39 | 1,177,171 | +0.46(+1.08%) |
Jan 04, 2019 | 41.41 | 43.20 | 41.16 | 42.92 | 892,810 | +2.45(+6.06%) |
Jan 03, 2019 | 40.01 | 41.28 | 39.83 | 40.47 | 1,289,378 | +0.04(+0.10%) |
Jan 02, 2019 | 39.05 | 40.93 | 38.68 | 40.43 | 972,883 | +0.55(+1.37%) |
Dec 31, 2018 | 39.75 | 40.01 | 38.98 | 39.88 | 641,688 | +0.39(+0.99%) |
Dec 28, 2018 | 39.77 | 40.33 | 39.05 | 39.49 | 538,221 | -0.31(-0.79%) |
Dec 27, 2018 | 38.91 | 39.81 | 38.23 | 39.81 | 559,726 | +0.03(+0.08%) |
Dec 26, 2018 | 37.61 | 39.82 | 37.23 | 39.77 | 714,138 | +2.38(+6.36%) |
Dec 24, 2018 | 37.77 | 38.29 | 37.11 | 37.40 | 475,320 | -0.76(-2.00%) |
Dec 21, 2018 | 38.47 | 38.84 | 37.69 | 38.16 | 1,338,310 | -0.42(-1.09%) |
Dec 20, 2018 | 38.93 | 39.54 | 37.75 | 38.58 | 950,496 | -0.59(-1.50%) |
Dec 19, 2018 | 40.82 | 41.42 | 39.02 | 39.17 | 888,969 | -1.31(-3.23%) |
Dec 18, 2018 | 41.46 | 41.59 | 40.27 | 40.48 | 735,084 | -0.27(-0.67%) |
Dec 17, 2018 | 41.05 | 41.70 | 40.34 | 40.75 | 737,858 | +0.11(+0.26%) |
Dec 14, 2018 | 40.54 | 41.04 | 40.17 | 40.64 | 667,284 | -0.45(-1.09%) |
Dec 13, 2018 | 42.85 | 42.85 | 40.98 | 41.09 | 740,049 | -1.28(-3.01%) |
Dec 12, 2018 | 42.86 | 43.39 | 42.35 | 42.37 | 567,892 | +0.04(+0.10%) |
Dec 11, 2018 | 43.08 | 43.41 | 42.13 | 42.33 | 560,504 | +0.00(+0.00%) |
Dec 10, 2018 | 42.36 | 42.60 | 41.11 | 42.33 | 782,203 | -0.18(-0.43%) |
Dec 07, 2018 | 43.58 | 44.08 | 42.15 | 42.51 | 1,046,743 | -1.04(-2.38%) |
Dec 06, 2018 | 43.38 | 43.67 | 42.66 | 43.54 | 953,389 | -0.74(-1.66%) |
Dec 04, 2018 | 46.81 | 46.92 | 43.92 | 44.28 | 1,241,966 | -2.90(-6.14%) |
Dec 03, 2018 | 47.63 | 48.23 | 46.78 | 47.18 | 555,353 | +0.32(+0.69%) |
Nov 30, 2018 | 46.36 | 47.10 | 46.26 | 46.86 | 1,065,215 | +0.31(+0.68%) |
Nov 29, 2018 | 46.99 | 47.20 | 46.27 | 46.54 | 2,240,562 | +0.41(+0.88%) |
Nov 28, 2018 | 45.32 | 46.19 | 44.34 | 46.14 | 876,572 | +0.83(+1.83%) |
Nov 27, 2018 | 45.94 | 46.38 | 44.88 | 45.31 | 1,161,568 | -0.98(-2.11%) |
Nov 26, 2018 | 44.61 | 46.45 | 44.61 | 46.28 | 1,268,551 | +1.87(+4.22%) |
Nov 23, 2018 | 43.97 | 44.84 | 43.91 | 44.41 | 172,284 | +0.16(+0.36%) |
Nov 21, 2018 | 44.26 | 44.26 | 44.26 | 0 | +1.33(+3.11%) | |
Nov 20, 2018 | 43.49 | 43.92 | 42.46 | 42.92 | 1,125,110 | -1.52(-3.41%) |
Nov 19, 2018 | 45.22 | 45.53 | 44.09 | 44.44 | 1,265,616 | -0.96(-2.12%) |
Nov 16, 2018 | 45.92 | 46.05 | 45.06 | 45.40 | 682,858 | -0.51(-1.12%) |
Nov 15, 2018 | 45.27 | 46.62 | 45.08 | 45.91 | 1,062,138 | +0.15(+0.32%) |
Nov 14, 2018 | 46.44 | 47.18 | 45.56 | 45.76 | 547,363 | -0.30(-0.66%) |
Nov 13, 2018 | 45.19 | 46.83 | 45.19 | 46.07 | 800,673 | +0.67(+1.48%) |
Nov 12, 2018 | 46.50 | 46.67 | 45.27 | 45.39 | 620,016 | -0.83(-1.79%) |
Nov 09, 2018 | 46.44 | 46.67 | 45.45 | 46.22 | 716,452 | -0.46(-0.98%) |
Nov 08, 2018 | 46.98 | 47.31 | 46.35 | 46.68 | 721,269 | -0.44(-0.94%) |
Nov 07, 2018 | 46.85 | 47.15 | 45.35 | 47.13 | 894,137 | +0.68(+1.47%) |
Nov 06, 2018 | 46.61 | 46.83 | 46.07 | 46.44 | 586,123 | -0.28(-0.60%) |
Nov 05, 2018 | 46.37 | 47.54 | 45.53 | 46.72 | 1,027,412 | +0.54(+1.17%) |
Nov 02, 2018 | 46.77 | 47.44 | 45.85 | 46.18 | 665,860 | -0.20(-0.42%) |