Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.52 | 47.18 | 46.35 | 46.71 | 794,319 | +0.30(+0.65%) |
Jan 30, 2019 | 46.74 | 46.76 | 45.97 | 46.41 | 579,221 | -0.15(-0.32%) |
Jan 29, 2019 | 47.20 | 47.36 | 46.46 | 46.56 | 876,634 | -0.49(-1.04%) |
Jan 28, 2019 | 47.28 | 47.35 | 46.75 | 47.05 | 469,479 | -0.34(-0.72%) |
Jan 25, 2019 | 47.19 | 47.96 | 47.13 | 47.39 | 660,541 | +0.33(+0.70%) |
Jan 24, 2019 | 46.84 | 47.44 | 46.79 | 47.06 | 479,896 | +0.33(+0.71%) |
Jan 23, 2019 | 46.68 | 47.06 | 46.20 | 46.73 | 630,599 | +0.28(+0.60%) |
Jan 22, 2019 | 46.47 | 46.66 | 46.06 | 46.45 | 521,123 | +0.01(+0.02%) |
Jan 21, 2019 | 46.76 | 46.95 | 46.25 | 46.44 | 179,859 | -0.43(-0.92%) |
Jan 18, 2019 | 46.46 | 46.93 | 46.28 | 46.87 | 618,335 | +0.69(+1.49%) |
Jan 17, 2019 | 45.74 | 46.22 | 45.47 | 46.18 | 406,923 | +0.42(+0.92%) |
Jan 16, 2019 | 45.83 | 46.05 | 45.58 | 45.76 | 868,175 | +0.11(+0.24%) |
Jan 15, 2019 | 45.63 | 45.83 | 45.39 | 45.65 | 409,358 | +0.18(+0.40%) |
Jan 14, 2019 | 45.45 | 45.62 | 44.90 | 45.47 | 377,750 | -0.29(-0.63%) |
Jan 11, 2019 | 45.55 | 45.82 | 45.22 | 45.76 | 842,912 | +0.10(+0.22%) |
Jan 10, 2019 | 44.98 | 45.78 | 44.67 | 45.66 | 515,664 | +0.48(+1.06%) |
Jan 09, 2019 | 44.86 | 45.32 | 44.46 | 45.18 | 1,460,704 | +0.39(+0.87%) |
Jan 08, 2019 | 43.95 | 44.91 | 43.63 | 44.79 | 685,207 | +1.22(+2.80%) |
Jan 07, 2019 | 43.20 | 43.64 | 42.91 | 43.57 | 561,672 | +0.37(+0.86%) |
Jan 04, 2019 | 42.96 | 43.28 | 42.74 | 43.20 | 450,191 | +0.76(+1.79%) |
Jan 03, 2019 | 43.69 | 43.70 | 42.38 | 42.44 | 613,186 | -1.61(-3.65%) |
Jan 02, 2019 | 43.91 | 44.22 | 43.57 | 44.05 | 611,777 | -0.45(-1.01%) |
Dec 31, 2018 | 44.50 | 44.50 | 44.50 | 0 | +0.24(+0.54%) | |
Dec 28, 2018 | 44.65 | 44.93 | 44.08 | 44.26 | 555,802 | -0.23(-0.52%) |
Dec 27, 2018 | 43.67 | 44.50 | 43.53 | 44.49 | 576,468 | +1.67(+3.90%) |
Dec 24, 2018 | 42.82 | 42.82 | 42.82 | 0 | +0.02(+0.05%) | |
Dec 21, 2018 | 45.03 | 45.03 | 42.66 | 42.80 | 1,824,241 | -1.21(-2.75%) |
Dec 20, 2018 | 44.43 | 45.03 | 43.40 | 44.01 | 698,432 | -0.50(-1.12%) |
Dec 19, 2018 | 44.90 | 45.28 | 44.21 | 44.51 | 885,651 | -0.41(-0.91%) |
Dec 18, 2018 | 43.09 | 45.16 | 43.03 | 44.92 | 1,347,223 | +1.99(+4.64%) |
Dec 17, 2018 | 43.69 | 43.91 | 42.79 | 42.93 | 563,688 | -0.87(-1.99%) |
Dec 14, 2018 | 44.95 | 44.95 | 43.64 | 43.80 | 643,233 | -1.40(-3.10%) |
Dec 13, 2018 | 45.77 | 45.94 | 44.88 | 45.20 | 408,341 | -0.27(-0.59%) |
Dec 12, 2018 | 45.21 | 46.16 | 44.95 | 45.47 | 706,086 | +0.63(+1.40%) |
Dec 11, 2018 | 45.06 | 45.79 | 44.76 | 44.84 | 550,692 | +0.11(+0.25%) |
Dec 10, 2018 | 44.00 | 44.94 | 43.98 | 44.73 | 513,424 | +0.73(+1.66%) |
Dec 07, 2018 | 44.56 | 44.56 | 43.63 | 44.00 | 769,283 | -0.67(-1.50%) |
Dec 06, 2018 | 45.00 | 45.00 | 44.33 | 44.67 | 1,116,390 | -0.94(-2.06%) |
Dec 05, 2018 | 45.48 | 45.98 | 45.47 | 45.61 | 352,129 | +0.26(+0.57%) |
Dec 04, 2018 | 45.71 | 46.00 | 44.98 | 45.35 | 692,548 | -0.38(-0.83%) |
Dec 03, 2018 | 45.72 | 46.05 | 45.05 | 45.73 | 532,419 | +0.20(+0.44%) |
Nov 30, 2018 | 45.16 | 45.67 | 44.94 | 45.53 | 707,465 | +0.38(+0.84%) |
Nov 29, 2018 | 45.69 | 45.88 | 45.10 | 45.15 | 415,370 | -0.75(-1.63%) |
Nov 28, 2018 | 45.47 | 46.14 | 45.42 | 45.90 | 643,202 | +0.58(+1.28%) |
Nov 27, 2018 | 45.15 | 45.68 | 45.03 | 45.32 | 785,356 | +0.07(+0.15%) |
Nov 26, 2018 | 45.04 | 45.26 | 44.41 | 45.25 | 761,945 | +0.65(+1.46%) |
Nov 23, 2018 | 44.07 | 44.70 | 43.88 | 44.60 | 310,404 | +0.51(+1.16%) |
Nov 22, 2018 | 44.32 | 44.43 | 43.68 | 44.09 | 178,779 | -0.20(-0.45%) |
Nov 21, 2018 | 43.66 | 44.75 | 43.46 | 44.29 | 933,844 | +0.94(+2.17%) |
Nov 20, 2018 | 42.52 | 43.42 | 42.37 | 43.35 | 730,201 | +0.47(+1.10%) |
Nov 19, 2018 | 43.77 | 43.77 | 42.59 | 42.88 | 550,650 | -0.79(-1.81%) |
Nov 16, 2018 | 43.07 | 43.77 | 42.91 | 43.67 | 410,014 | +0.33(+0.76%) |
Nov 15, 2018 | 43.32 | 43.60 | 42.99 | 43.34 | 935,381 | +0.01(+0.02%) |
Nov 14, 2018 | 43.87 | 44.25 | 43.14 | 43.33 | 572,655 | -0.35(-0.80%) |
Nov 13, 2018 | 43.08 | 44.00 | 43.04 | 43.68 | 673,597 | +0.71(+1.65%) |
Nov 12, 2018 | 43.48 | 43.49 | 42.73 | 42.97 | 451,102 | -0.61(-1.40%) |
Nov 09, 2018 | 43.76 | 43.89 | 43.30 | 43.58 | 628,660 | -0.27(-0.62%) |
Nov 08, 2018 | 44.18 | 44.36 | 43.65 | 43.85 | 684,758 | -0.35(-0.79%) |
Nov 07, 2018 | 43.77 | 44.40 | 43.63 | 44.20 | 643,599 | +0.74(+1.70%) |
Nov 06, 2018 | 43.29 | 43.71 | 42.98 | 43.46 | 637,841 | +0.24(+0.56%) |
Nov 05, 2018 | 43.33 | 43.65 | 42.99 | 43.22 | 757,131 | -0.29(-0.67%) |
Nov 02, 2018 | 44.70 | 44.78 | 43.16 | 43.51 | 971,642 | -1.02(-2.29%) |