Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.36 | 46.53 | 45.09 | 46.20 | 890,059 | -0.29(-0.62%) |
Jan 30, 2019 | 46.45 | 47.24 | 46.19 | 46.48 | 890,332 | +0.14(+0.29%) |
Jan 29, 2019 | 45.66 | 46.61 | 45.54 | 46.35 | 1,124,132 | +0.66(+1.44%) |
Jan 28, 2019 | 44.99 | 45.69 | 44.83 | 45.69 | 657,195 | +0.45(+0.99%) |
Jan 25, 2019 | 44.72 | 45.55 | 44.68 | 45.24 | 648,283 | +0.70(+1.58%) |
Jan 24, 2019 | 43.26 | 44.64 | 43.26 | 44.54 | 1,171,147 | +1.29(+2.97%) |
Jan 23, 2019 | 43.16 | 43.88 | 42.63 | 43.25 | 1,543,668 | +0.19(+0.45%) |
Jan 22, 2019 | 43.52 | 43.99 | 43.00 | 43.06 | 788,310 | -0.61(-1.39%) |
Jan 18, 2019 | 43.19 | 43.69 | 42.55 | 43.67 | 409,728 | +0.61(+1.41%) |
Jan 17, 2019 | 42.82 | 43.40 | 42.62 | 43.06 | 480,926 | +0.11(+0.26%) |
Jan 16, 2019 | 42.40 | 43.05 | 41.86 | 42.95 | 927,648 | +0.97(+2.32%) |
Jan 15, 2019 | 41.48 | 42.11 | 40.98 | 41.97 | 554,950 | +0.31(+0.75%) |
Jan 14, 2019 | 40.76 | 41.82 | 40.75 | 41.66 | 539,309 | +0.51(+1.23%) |
Jan 11, 2019 | 40.89 | 41.60 | 40.71 | 41.15 | 692,377 | +0.05(+0.12%) |
Jan 10, 2019 | 41.77 | 41.92 | 40.88 | 41.10 | 601,045 | -0.68(-1.62%) |
Jan 09, 2019 | 41.15 | 41.90 | 41.13 | 41.78 | 857,332 | +0.83(+2.02%) |
Jan 08, 2019 | 41.37 | 41.51 | 40.64 | 40.95 | 954,406 | -0.17(-0.41%) |
Jan 07, 2019 | 41.20 | 41.52 | 40.08 | 41.12 | 784,531 | -0.18(-0.43%) |
Jan 04, 2019 | 40.82 | 41.59 | 40.13 | 41.30 | 553,121 | +1.05(+2.61%) |
Jan 03, 2019 | 40.49 | 41.14 | 40.00 | 40.25 | 479,480 | -0.34(-0.83%) |
Jan 02, 2019 | 39.17 | 40.62 | 38.85 | 40.59 | 618,748 | +0.64(+1.61%) |
Dec 31, 2018 | 39.81 | 41.14 | 39.06 | 39.94 | 606,317 | +0.16(+0.40%) |
Dec 28, 2018 | 39.55 | 40.24 | 39.39 | 39.78 | 583,739 | +0.44(+1.12%) |
Dec 27, 2018 | 39.16 | 39.72 | 37.91 | 39.34 | 525,808 | -0.57(-1.42%) |
Dec 26, 2018 | 37.83 | 39.92 | 37.41 | 39.91 | 646,265 | +2.14(+5.67%) |
Dec 24, 2018 | 38.40 | 38.84 | 37.75 | 37.77 | 340,337 | -1.06(-2.72%) |
Dec 21, 2018 | 39.59 | 40.23 | 38.61 | 38.83 | 1,458,283 | -0.61(-1.54%) |
Dec 20, 2018 | 38.97 | 39.48 | 38.46 | 39.44 | 1,087,700 | +0.33(+0.84%) |
Dec 19, 2018 | 40.37 | 41.51 | 38.95 | 39.11 | 1,613,403 | -1.28(-3.16%) |
Dec 18, 2018 | 41.47 | 41.80 | 40.22 | 40.38 | 1,484,042 | -0.95(-2.29%) |
Dec 17, 2018 | 42.42 | 42.72 | 41.11 | 41.33 | 1,268,838 | -1.24(-2.92%) |
Dec 14, 2018 | 42.91 | 43.57 | 42.41 | 42.58 | 1,009,899 | -0.52(-1.20%) |
Dec 13, 2018 | 44.21 | 44.67 | 43.02 | 43.09 | 911,387 | -1.18(-2.67%) |
Dec 12, 2018 | 43.90 | 44.80 | 43.40 | 44.28 | 951,681 | +1.04(+2.41%) |
Dec 11, 2018 | 43.73 | 43.98 | 43.08 | 43.24 | 836,790 | -0.30(-0.68%) |
Dec 10, 2018 | 44.10 | 44.44 | 43.15 | 43.53 | 847,317 | -0.71(-1.61%) |
Dec 07, 2018 | 44.52 | 44.83 | 43.65 | 44.24 | 968,170 | -0.48(-1.08%) |
Dec 06, 2018 | 44.03 | 44.78 | 43.59 | 44.72 | 1,616,322 | -0.40(-0.88%) |
Dec 04, 2018 | 46.58 | 46.94 | 44.55 | 45.12 | 1,079,763 | -1.61(-3.44%) |
Dec 03, 2018 | 47.99 | 49.31 | 46.45 | 46.73 | 721,639 | -0.77(-1.61%) |
Nov 30, 2018 | 45.47 | 47.61 | 45.14 | 47.50 | 1,129,537 | +1.84(+4.04%) |
Nov 29, 2018 | 45.39 | 46.02 | 45.15 | 45.65 | 695,816 | +0.14(+0.31%) |
Nov 28, 2018 | 45.23 | 45.88 | 44.58 | 45.51 | 933,952 | +0.24(+0.52%) |
Nov 27, 2018 | 45.32 | 45.67 | 45.00 | 45.27 | 959,478 | -0.24(-0.54%) |
Nov 26, 2018 | 45.79 | 45.87 | 45.28 | 45.52 | 650,703 | +0.42(+0.93%) |
Nov 23, 2018 | 44.77 | 45.31 | 44.26 | 45.10 | 214,816 | +0.13(+0.28%) |
Nov 21, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.19(+0.41%) | |
Nov 20, 2018 | 46.23 | 46.33 | 44.73 | 44.78 | 1,038,371 | -2.14(-4.56%) |
Nov 19, 2018 | 46.90 | 47.35 | 46.32 | 46.92 | 695,070 | +0.03(+0.05%) |
Nov 16, 2018 | 47.15 | 47.57 | 46.42 | 46.90 | 864,609 | -0.45(-0.94%) |
Nov 15, 2018 | 45.99 | 47.55 | 45.10 | 47.34 | 898,625 | +0.95(+2.05%) |
Nov 14, 2018 | 46.76 | 47.23 | 45.63 | 46.39 | 852,471 | -0.25(-0.54%) |
Nov 13, 2018 | 46.11 | 47.12 | 45.97 | 46.64 | 799,297 | +0.53(+1.15%) |
Nov 12, 2018 | 47.05 | 47.33 | 45.72 | 46.11 | 1,301,195 | -1.05(-2.23%) |
Nov 09, 2018 | 46.59 | 47.29 | 46.29 | 47.17 | 1,567,957 | +0.29(+0.61%) |
Nov 08, 2018 | 45.90 | 47.29 | 45.63 | 46.88 | 1,085,535 | +1.04(+2.26%) |
Nov 07, 2018 | 45.58 | 46.11 | 45.20 | 45.84 | 1,079,720 | +0.35(+0.78%) |
Nov 06, 2018 | 45.21 | 45.51 | 44.96 | 45.49 | 716,227 | +0.36(+0.80%) |
Nov 05, 2018 | 44.63 | 45.41 | 44.48 | 45.13 | 754,985 | +0.58(+1.30%) |
Nov 02, 2018 | 44.37 | 44.88 | 44.08 | 44.55 | 533,300 | +0.43(+0.97%) |