Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.79 | 51.17 | 49.68 | 50.53 | 298,952 | +0.43(+0.87%) |
Jan 30, 2019 | 49.24 | 50.62 | 49.01 | 50.10 | 367,503 | +1.41(+2.89%) |
Jan 29, 2019 | 50.24 | 50.24 | 48.49 | 48.69 | 303,905 | -1.56(-3.10%) |
Jan 28, 2019 | 48.91 | 51.17 | 46.95 | 50.25 | 283,264 | +0.00(+0.00%) |
Jan 25, 2019 | 48.27 | 50.35 | 47.88 | 50.25 | 362,868 | +2.41(+5.05%) |
Jan 24, 2019 | 45.07 | 48.36 | 44.76 | 47.83 | 275,988 | +3.25(+7.29%) |
Jan 23, 2019 | 45.36 | 45.61 | 44.42 | 44.58 | 248,897 | -0.37(-0.83%) |
Jan 22, 2019 | 46.97 | 46.97 | 44.62 | 44.95 | 313,783 | -2.33(-4.94%) |
Jan 18, 2019 | 45.21 | 47.78 | 45.21 | 47.29 | 347,947 | +2.23(+4.94%) |
Jan 17, 2019 | 44.72 | 45.27 | 44.21 | 45.06 | 297,417 | +0.13(+0.28%) |
Jan 16, 2019 | 44.79 | 46.13 | 44.68 | 44.94 | 318,871 | +0.16(+0.35%) |
Jan 15, 2019 | 44.95 | 45.16 | 44.04 | 44.78 | 156,624 | -0.06(-0.13%) |
Jan 14, 2019 | 44.88 | 45.12 | 43.98 | 44.84 | 205,525 | -0.51(-1.13%) |
Jan 11, 2019 | 44.75 | 45.71 | 44.52 | 45.35 | 251,622 | +0.39(+0.88%) |
Jan 10, 2019 | 43.67 | 45.06 | 43.48 | 44.95 | 211,610 | +0.96(+2.17%) |
Jan 09, 2019 | 42.37 | 44.12 | 42.37 | 44.00 | 281,897 | +1.66(+3.93%) |
Jan 08, 2019 | 43.68 | 43.68 | 41.71 | 42.33 | 224,157 | -1.05(-2.43%) |
Jan 07, 2019 | 42.49 | 44.23 | 42.38 | 43.39 | 225,459 | +1.03(+2.44%) |
Jan 04, 2019 | 41.04 | 42.62 | 40.66 | 42.35 | 201,480 | +1.97(+4.88%) |
Jan 03, 2019 | 42.31 | 42.31 | 40.16 | 40.38 | 295,961 | -2.33(-5.44%) |
Jan 02, 2019 | 41.46 | 43.23 | 41.46 | 42.71 | 221,932 | +0.41(+0.98%) |
Dec 31, 2018 | 42.41 | 42.54 | 41.36 | 42.29 | 285,524 | +0.22(+0.51%) |
Dec 28, 2018 | 42.21 | 43.22 | 41.31 | 42.08 | 351,906 | +0.02(+0.05%) |
Dec 27, 2018 | 40.07 | 42.13 | 40.07 | 42.06 | 368,128 | +1.25(+3.07%) |
Dec 26, 2018 | 38.56 | 40.88 | 38.20 | 40.81 | 268,842 | +2.54(+6.64%) |
Dec 24, 2018 | 39.16 | 39.62 | 38.17 | 38.27 | 149,004 | -1.14(-2.90%) |
Dec 21, 2018 | 39.69 | 40.36 | 39.19 | 39.41 | 1,333,426 | -0.29(-0.72%) |
Dec 20, 2018 | 39.81 | 40.67 | 38.92 | 39.69 | 446,344 | -0.14(-0.35%) |
Dec 19, 2018 | 41.33 | 42.09 | 39.76 | 39.83 | 500,321 | -1.79(-4.31%) |
Dec 18, 2018 | 40.68 | 42.15 | 40.42 | 41.62 | 390,851 | +1.25(+3.10%) |
Dec 17, 2018 | 40.26 | 41.52 | 40.26 | 40.37 | 471,238 | -0.03(-0.07%) |
Dec 14, 2018 | 40.09 | 41.54 | 40.05 | 40.40 | 354,951 | -0.19(-0.46%) |
Dec 13, 2018 | 41.84 | 42.17 | 40.55 | 40.59 | 414,784 | -0.90(-2.16%) |
Dec 12, 2018 | 40.98 | 42.05 | 40.57 | 41.49 | 311,611 | +0.93(+2.28%) |
Dec 11, 2018 | 41.78 | 42.42 | 40.42 | 40.56 | 276,768 | -0.53(-1.29%) |
Dec 10, 2018 | 41.17 | 41.49 | 40.71 | 41.09 | 326,399 | +0.11(+0.26%) |
Dec 07, 2018 | 42.88 | 43.15 | 40.84 | 40.98 | 294,963 | -2.00(-4.65%) |
Dec 06, 2018 | 43.15 | 43.33 | 42.34 | 42.98 | 371,137 | -1.08(-2.46%) |
Dec 04, 2018 | 46.11 | 46.48 | 43.67 | 44.07 | 360,026 | -2.24(-4.83%) |
Dec 03, 2018 | 47.02 | 47.44 | 45.68 | 46.30 | 359,991 | -0.04(-0.09%) |
Nov 30, 2018 | 45.83 | 46.48 | 45.15 | 46.34 | 308,260 | +0.38(+0.84%) |
Nov 29, 2018 | 45.93 | 46.53 | 45.26 | 45.96 | 368,545 | -0.25(-0.53%) |
Nov 28, 2018 | 44.75 | 46.28 | 44.15 | 46.21 | 298,347 | +1.86(+4.20%) |
Nov 27, 2018 | 43.94 | 44.89 | 43.68 | 44.34 | 295,875 | +0.24(+0.54%) |
Nov 26, 2018 | 43.17 | 44.28 | 42.82 | 44.11 | 281,879 | +1.43(+3.35%) |
Nov 23, 2018 | 42.22 | 43.37 | 41.97 | 42.68 | 111,550 | +0.07(+0.16%) |
Nov 21, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.84 | 42.89 | 40.44 | 41.88 | 263,078 | +0.11(+0.26%) |
Nov 19, 2018 | 42.76 | 43.28 | 41.50 | 41.77 | 252,507 | -1.04(-2.44%) |
Nov 16, 2018 | 41.27 | 42.95 | 40.65 | 42.82 | 351,906 | +0.49(+1.16%) |
Nov 15, 2018 | 41.04 | 42.59 | 40.41 | 42.32 | 257,244 | +0.94(+2.26%) |
Nov 14, 2018 | 41.87 | 42.74 | 40.80 | 41.39 | 339,107 | +0.02(+0.05%) |
Nov 13, 2018 | 41.54 | 42.43 | 41.12 | 41.37 | 327,645 | +0.15(+0.36%) |
Nov 12, 2018 | 42.48 | 42.49 | 40.95 | 41.22 | 326,773 | -1.51(-3.53%) |
Nov 09, 2018 | 43.94 | 43.94 | 42.10 | 42.73 | 352,109 | -1.62(-3.64%) |
Nov 08, 2018 | 44.37 | 45.39 | 43.46 | 44.34 | 252,051 | -0.28(-0.62%) |
Nov 07, 2018 | 44.90 | 45.01 | 43.70 | 44.62 | 412,614 | +0.24(+0.53%) |
Nov 06, 2018 | 43.92 | 44.62 | 43.41 | 44.38 | 419,801 | +0.28(+0.63%) |
Nov 05, 2018 | 46.20 | 46.33 | 43.61 | 44.11 | 353,053 | -2.07(-4.48%) |
Nov 02, 2018 | 46.58 | 47.14 | 45.04 | 46.18 | 515,526 | -0.25(-0.53%) |