Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.52 | 46.77 | 46.28 | 46.68 | 1,604,300 | -0.20(-0.44%) |
Jan 30, 2019 | 46.58 | 47.02 | 46.23 | 46.89 | 774,083 | +0.37(+0.80%) |
Jan 29, 2019 | 46.38 | 46.58 | 46.22 | 46.52 | 736,216 | +0.08(+0.17%) |
Jan 28, 2019 | 46.26 | 46.54 | 46.00 | 46.44 | 687,886 | -0.14(-0.29%) |
Jan 25, 2019 | 46.58 | 46.89 | 46.44 | 46.58 | 705,218 | +0.36(+0.78%) |
Jan 24, 2019 | 46.02 | 46.39 | 45.90 | 46.22 | 527,670 | +0.16(+0.34%) |
Jan 23, 2019 | 45.88 | 46.16 | 45.52 | 46.06 | 885,387 | +0.31(+0.68%) |
Jan 22, 2019 | 46.12 | 46.37 | 45.49 | 45.75 | 1,361,125 | -0.57(-1.24%) |
Jan 18, 2019 | 45.66 | 46.35 | 45.60 | 46.32 | 1,525,152 | +0.71(+1.56%) |
Jan 17, 2019 | 45.32 | 45.71 | 45.22 | 45.61 | 1,267,802 | +0.12(+0.26%) |
Jan 16, 2019 | 45.50 | 45.85 | 45.28 | 45.49 | 1,309,515 | +0.03(+0.06%) |
Jan 15, 2019 | 45.44 | 45.70 | 45.11 | 45.46 | 957,209 | +0.00(+0.00%) |
Jan 14, 2019 | 45.12 | 45.76 | 44.92 | 45.46 | 1,190,684 | +0.07(+0.15%) |
Jan 11, 2019 | 45.01 | 45.45 | 44.98 | 45.40 | 911,253 | +0.19(+0.41%) |
Jan 10, 2019 | 44.79 | 45.27 | 44.67 | 45.21 | 1,559,651 | +0.33(+0.74%) |
Jan 09, 2019 | 44.77 | 45.11 | 44.61 | 44.88 | 1,067,389 | +0.19(+0.44%) |
Jan 08, 2019 | 45.03 | 45.16 | 44.19 | 44.69 | 1,134,777 | -0.11(-0.24%) |
Jan 07, 2019 | 44.36 | 45.39 | 44.26 | 44.79 | 1,258,306 | +0.30(+0.68%) |
Jan 04, 2019 | 44.05 | 44.75 | 43.97 | 44.49 | 1,128,267 | +1.10(+2.54%) |
Jan 03, 2019 | 43.79 | 44.06 | 43.31 | 43.39 | 1,123,153 | -0.55(-1.24%) |
Jan 02, 2019 | 43.59 | 44.29 | 43.54 | 43.93 | 1,154,807 | -0.43(-0.97%) |
Dec 31, 2018 | 43.95 | 44.36 | 43.79 | 44.36 | 863,336 | +0.59(+1.36%) |
Dec 28, 2018 | 44.12 | 44.44 | 43.51 | 43.77 | 1,046,387 | -0.06(-0.13%) |
Dec 27, 2018 | 42.63 | 43.84 | 42.25 | 43.83 | 1,105,624 | +0.50(+1.15%) |
Dec 26, 2018 | 41.62 | 43.34 | 40.99 | 43.33 | 1,135,967 | +1.87(+4.51%) |
Dec 24, 2018 | 42.50 | 42.76 | 41.46 | 41.46 | 703,371 | -1.30(-3.03%) |
Dec 21, 2018 | 43.43 | 44.58 | 42.74 | 42.76 | 2,325,487 | -0.76(-1.75%) |
Dec 20, 2018 | 43.40 | 44.09 | 43.21 | 43.52 | 1,321,892 | -0.22(-0.51%) |
Dec 19, 2018 | 43.86 | 45.11 | 43.54 | 43.74 | 1,534,606 | -0.18(-0.40%) |
Dec 18, 2018 | 44.09 | 44.64 | 43.57 | 43.92 | 1,313,251 | +0.05(+0.11%) |
Dec 17, 2018 | 43.84 | 44.69 | 43.68 | 43.87 | 1,702,345 | -0.06(-0.13%) |
Dec 14, 2018 | 43.90 | 44.45 | 43.84 | 43.92 | 1,419,159 | -0.43(-0.97%) |
Dec 13, 2018 | 44.09 | 44.38 | 43.95 | 44.35 | 1,622,786 | +0.41(+0.93%) |
Dec 12, 2018 | 44.32 | 44.63 | 43.91 | 43.94 | 729,204 | +0.22(+0.51%) |
Dec 11, 2018 | 44.53 | 44.88 | 43.58 | 43.72 | 800,704 | -0.27(-0.62%) |
Dec 10, 2018 | 44.67 | 44.67 | 43.33 | 43.99 | 1,151,725 | -0.62(-1.40%) |
Dec 07, 2018 | 45.80 | 46.37 | 44.40 | 44.62 | 1,748,220 | -1.11(-2.43%) |
Dec 06, 2018 | 45.05 | 45.73 | 44.20 | 45.73 | 2,242,185 | -0.05(-0.11%) |
Dec 04, 2018 | 47.14 | 47.25 | 45.68 | 45.78 | 1,544,031 | -1.49(-3.15%) |
Dec 03, 2018 | 47.36 | 47.50 | 46.64 | 47.27 | 1,009,243 | +0.43(+0.92%) |
Nov 30, 2018 | 46.77 | 46.97 | 46.46 | 46.84 | 1,552,137 | +0.08(+0.17%) |
Nov 29, 2018 | 47.13 | 47.40 | 46.63 | 46.76 | 1,064,852 | -0.73(-1.54%) |
Nov 28, 2018 | 46.38 | 47.49 | 46.29 | 47.49 | 1,419,770 | +1.15(+2.48%) |
Nov 27, 2018 | 46.59 | 46.86 | 45.84 | 46.34 | 1,017,776 | -0.44(-0.93%) |
Nov 26, 2018 | 46.13 | 46.88 | 46.08 | 46.78 | 1,172,818 | +1.06(+2.32%) |
Nov 23, 2018 | 45.69 | 46.16 | 45.48 | 45.72 | 447,230 | -0.32(-0.70%) |
Nov 21, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.13(-0.27%) | |
Nov 20, 2018 | 46.87 | 47.05 | 46.00 | 46.16 | 1,301,400 | -0.99(-2.11%) |
Nov 19, 2018 | 47.23 | 47.62 | 46.92 | 47.16 | 1,101,077 | -0.05(-0.10%) |
Nov 16, 2018 | 46.64 | 47.33 | 46.49 | 47.21 | 1,061,209 | +0.34(+0.73%) |
Nov 15, 2018 | 45.85 | 46.95 | 45.56 | 46.87 | 977,885 | +0.64(+1.39%) |
Nov 14, 2018 | 47.59 | 47.62 | 45.95 | 46.22 | 1,542,522 | -1.13(-2.38%) |
Nov 13, 2018 | 47.56 | 48.11 | 47.19 | 47.35 | 808,972 | -0.12(-0.25%) |
Nov 12, 2018 | 48.25 | 48.34 | 47.37 | 47.47 | 1,124,081 | -0.80(-1.65%) |
Nov 09, 2018 | 47.95 | 48.45 | 47.83 | 48.27 | 931,755 | +0.15(+0.30%) |
Nov 08, 2018 | 48.17 | 48.68 | 47.84 | 48.12 | 1,509,888 | -0.29(-0.60%) |
Nov 07, 2018 | 48.29 | 48.62 | 47.70 | 48.41 | 1,272,045 | +0.22(+0.46%) |
Nov 06, 2018 | 47.42 | 48.34 | 47.42 | 48.19 | 1,630,595 | +0.69(+1.46%) |
Nov 05, 2018 | 45.02 | 47.59 | 44.88 | 47.50 | 2,001,180 | +2.44(+5.42%) |
Nov 02, 2018 | 46.24 | 46.45 | 44.80 | 45.06 | 1,746,181 | -0.85(-1.84%) |