Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.56 | 45.85 | 45.56 | 45.70 | 98,601 | -0.05(-0.11%) |
Jan 30, 2019 | 45.37 | 45.87 | 45.19 | 45.75 | 289,120 | +0.62(+1.37%) |
Jan 29, 2019 | 45.37 | 45.40 | 45.13 | 45.13 | 252,797 | +0.08(+0.17%) |
Jan 28, 2019 | 44.80 | 45.15 | 44.80 | 45.05 | 315,467 | -0.22(-0.49%) |
Jan 25, 2019 | 45.15 | 45.37 | 45.11 | 45.27 | 97,502 | +0.70(+1.58%) |
Jan 24, 2019 | 44.44 | 44.66 | 44.41 | 44.57 | 132,705 | +0.25(+0.58%) |
Jan 23, 2019 | 44.46 | 44.49 | 44.12 | 44.31 | 155,993 | +0.17(+0.38%) |
Jan 22, 2019 | 44.40 | 44.45 | 43.99 | 44.14 | 164,783 | -0.70(-1.55%) |
Jan 18, 2019 | 44.80 | 44.95 | 44.71 | 44.84 | 244,579 | +0.41(+0.92%) |
Jan 17, 2019 | 44.05 | 44.57 | 43.96 | 44.43 | 345,034 | +0.02(+0.04%) |
Jan 16, 2019 | 44.19 | 44.41 | 44.19 | 44.41 | 370,856 | +0.31(+0.69%) |
Jan 15, 2019 | 43.96 | 44.18 | 43.93 | 44.11 | 144,758 | +0.34(+0.78%) |
Jan 14, 2019 | 43.49 | 43.84 | 43.49 | 43.77 | 218,397 | -0.08(-0.17%) |
Jan 11, 2019 | 43.80 | 43.98 | 43.69 | 43.84 | 270,603 | -0.30(-0.67%) |
Jan 10, 2019 | 43.71 | 44.18 | 43.71 | 44.14 | 175,246 | +0.14(+0.33%) |
Jan 09, 2019 | 43.76 | 44.14 | 43.76 | 44.00 | 581,149 | +0.74(+1.71%) |
Jan 08, 2019 | 43.30 | 43.37 | 43.06 | 43.26 | 155,459 | +0.26(+0.61%) |
Jan 07, 2019 | 42.77 | 43.15 | 42.70 | 43.00 | 107,090 | +0.41(+0.96%) |
Jan 04, 2019 | 41.88 | 42.69 | 41.87 | 42.59 | 174,514 | +1.55(+3.79%) |
Jan 03, 2019 | 41.43 | 41.43 | 40.91 | 41.03 | 214,087 | -0.41(-0.98%) |
Jan 02, 2019 | 41.03 | 41.55 | 41.00 | 41.44 | 93,232 | -0.19(-0.45%) |
Dec 31, 2018 | 41.87 | 41.87 | 41.43 | 41.63 | 593,843 | +0.02(+0.04%) |
Dec 28, 2018 | 41.65 | 41.75 | 41.35 | 41.61 | 701,237 | +0.25(+0.60%) |
Dec 27, 2018 | 40.79 | 41.41 | 40.58 | 41.37 | 571,978 | +0.10(+0.25%) |
Dec 26, 2018 | 40.63 | 41.30 | 40.25 | 41.26 | 697,558 | +0.82(+2.02%) |
Dec 24, 2018 | 40.59 | 40.97 | 40.39 | 40.45 | 245,992 | -0.27(-0.67%) |
Dec 21, 2018 | 41.25 | 41.41 | 40.65 | 40.72 | 644,243 | -0.93(-2.24%) |
Dec 20, 2018 | 41.84 | 41.99 | 41.38 | 41.65 | 703,360 | -0.25(-0.61%) |
Dec 19, 2018 | 42.49 | 42.89 | 41.70 | 41.91 | 677,003 | -0.45(-1.06%) |
Dec 18, 2018 | 42.49 | 42.69 | 42.25 | 42.36 | 664,699 | +0.06(+0.15%) |
Dec 17, 2018 | 42.70 | 42.75 | 42.11 | 42.30 | 413,187 | -0.41(-0.97%) |
Dec 14, 2018 | 42.82 | 42.99 | 42.66 | 42.71 | 257,072 | -0.61(-1.40%) |
Dec 13, 2018 | 43.44 | 43.55 | 43.24 | 43.32 | 333,542 | -0.03(-0.06%) |
Dec 12, 2018 | 43.44 | 43.71 | 43.34 | 43.34 | 154,137 | +0.60(+1.40%) |
Dec 11, 2018 | 42.98 | 43.01 | 42.50 | 42.74 | 260,973 | +0.03(+0.06%) |
Dec 10, 2018 | 42.81 | 42.88 | 42.22 | 42.72 | 243,465 | -0.36(-0.84%) |
Dec 07, 2018 | 43.58 | 43.83 | 42.98 | 43.08 | 123,801 | -0.41(-0.93%) |
Dec 06, 2018 | 42.99 | 43.58 | 42.68 | 43.49 | 321,049 | -0.16(-0.37%) |
Dec 04, 2018 | 44.68 | 44.68 | 43.62 | 43.65 | 144,041 | -1.46(-3.24%) |
Dec 03, 2018 | 45.03 | 45.17 | 44.79 | 45.11 | 173,783 | +1.04(+2.36%) |
Nov 30, 2018 | 44.04 | 44.11 | 43.90 | 44.07 | 287,727 | -0.18(-0.40%) |
Nov 29, 2018 | 44.26 | 44.42 | 44.07 | 44.25 | 196,432 | -0.24(-0.53%) |
Nov 28, 2018 | 43.83 | 44.48 | 43.61 | 44.48 | 741,785 | +0.86(+1.98%) |
Nov 27, 2018 | 43.67 | 43.71 | 43.49 | 43.62 | 127,801 | -0.30(-0.67%) |
Nov 26, 2018 | 43.79 | 43.99 | 43.76 | 43.92 | 130,121 | +0.73(+1.68%) |
Nov 23, 2018 | 43.20 | 43.38 | 43.19 | 43.19 | 48,763 | -0.47(-1.08%) |
Nov 21, 2018 | 43.66 | 43.66 | 43.66 | 0 | +0.59(+1.37%) | |
Nov 20, 2018 | 43.39 | 43.49 | 42.95 | 43.07 | 262,332 | -1.01(-2.28%) |
Nov 19, 2018 | 44.51 | 44.51 | 43.98 | 44.08 | 157,665 | -0.44(-0.99%) |
Nov 16, 2018 | 44.25 | 44.62 | 44.18 | 44.52 | 194,106 | +0.02(+0.04%) |
Nov 15, 2018 | 44.09 | 44.68 | 43.95 | 44.50 | 190,562 | +0.28(+0.63%) |
Nov 14, 2018 | 44.40 | 44.52 | 43.88 | 44.22 | 273,790 | -0.01(-0.02%) |
Nov 13, 2018 | 44.23 | 44.54 | 44.02 | 44.23 | 121,864 | +0.12(+0.27%) |
Nov 12, 2018 | 44.60 | 44.60 | 44.08 | 44.11 | 110,518 | -0.74(-1.66%) |
Nov 09, 2018 | 44.97 | 44.97 | 44.59 | 44.86 | 145,224 | -0.61(-1.34%) |
Nov 08, 2018 | 45.66 | 45.80 | 45.30 | 45.46 | 141,066 | -0.41(-0.88%) |
Nov 07, 2018 | 45.57 | 45.87 | 45.38 | 45.87 | 195,833 | +0.68(+1.51%) |
Nov 06, 2018 | 45.01 | 45.19 | 44.96 | 45.19 | 140,430 | +0.44(+0.98%) |
Nov 05, 2018 | 44.81 | 44.91 | 44.61 | 44.75 | 98,798 | -0.24(-0.53%) |
Nov 02, 2018 | 45.26 | 45.35 | 44.66 | 44.98 | 255,889 | +0.25(+0.57%) |