Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.09 | 45.80 | 44.97 | 45.71 | 1,589,585 | +0.63(+1.39%) |
Jan 30, 2019 | 44.48 | 45.20 | 44.44 | 45.08 | 695,906 | +0.63(+1.42%) |
Jan 29, 2019 | 44.53 | 45.01 | 44.38 | 44.45 | 1,017,744 | -0.16(-0.36%) |
Jan 28, 2019 | 44.81 | 44.92 | 44.29 | 44.61 | 595,527 | -0.23(-0.52%) |
Jan 25, 2019 | 45.32 | 45.37 | 44.72 | 44.84 | 949,466 | -0.47(-1.04%) |
Jan 24, 2019 | 44.64 | 45.37 | 44.37 | 45.32 | 791,523 | +0.73(+1.64%) |
Jan 23, 2019 | 44.52 | 44.88 | 44.41 | 44.59 | 804,456 | +0.00(+0.00%) |
Jan 22, 2019 | 44.48 | 44.60 | 44.14 | 44.59 | 1,579,937 | +0.32(+0.72%) |
Jan 18, 2019 | 44.35 | 44.56 | 44.08 | 44.27 | 682,592 | -0.10(-0.22%) |
Jan 17, 2019 | 43.67 | 44.46 | 43.67 | 44.36 | 886,858 | +0.50(+1.13%) |
Jan 16, 2019 | 43.51 | 43.96 | 43.40 | 43.87 | 805,957 | +0.39(+0.90%) |
Jan 15, 2019 | 42.98 | 43.75 | 42.98 | 43.47 | 1,069,417 | +0.52(+1.21%) |
Jan 14, 2019 | 43.35 | 43.38 | 42.71 | 42.95 | 1,011,990 | -0.59(-1.36%) |
Jan 11, 2019 | 44.16 | 44.16 | 43.34 | 43.55 | 876,354 | -0.56(-1.27%) |
Jan 10, 2019 | 43.43 | 44.15 | 43.31 | 44.11 | 994,171 | +0.81(+1.87%) |
Jan 09, 2019 | 43.72 | 43.79 | 42.99 | 43.30 | 748,769 | -0.45(-1.03%) |
Jan 08, 2019 | 43.57 | 43.91 | 43.10 | 43.75 | 1,366,426 | +0.33(+0.76%) |
Jan 07, 2019 | 43.23 | 43.54 | 43.00 | 43.42 | 1,496,120 | +0.09(+0.20%) |
Jan 04, 2019 | 42.23 | 43.50 | 42.21 | 43.33 | 1,414,717 | +0.92(+2.17%) |
Jan 03, 2019 | 41.87 | 42.54 | 41.81 | 42.41 | 1,136,948 | +0.52(+1.24%) |
Jan 02, 2019 | 42.61 | 42.61 | 41.30 | 41.89 | 1,524,148 | -0.87(-2.04%) |
Dec 31, 2018 | 42.21 | 42.77 | 41.65 | 42.76 | 1,494,193 | +0.71(+1.68%) |
Dec 28, 2018 | 42.07 | 42.30 | 41.68 | 42.05 | 1,148,467 | +0.02(+0.04%) |
Dec 27, 2018 | 41.71 | 42.04 | 40.95 | 42.04 | 1,424,866 | +0.23(+0.56%) |
Dec 26, 2018 | 41.74 | 42.09 | 40.64 | 41.81 | 1,554,719 | +0.17(+0.40%) |
Dec 24, 2018 | 44.68 | 45.05 | 41.62 | 41.64 | 755,456 | -3.11(-6.95%) |
Dec 21, 2018 | 44.85 | 45.94 | 44.63 | 44.75 | 5,222,316 | +0.06(+0.13%) |
Dec 20, 2018 | 44.36 | 45.24 | 44.10 | 44.69 | 1,523,972 | +0.34(+0.76%) |
Dec 19, 2018 | 44.09 | 44.84 | 43.83 | 44.36 | 1,718,355 | +0.46(+1.06%) |
Dec 18, 2018 | 44.27 | 44.85 | 43.80 | 43.89 | 1,431,667 | -0.36(-0.82%) |
Dec 17, 2018 | 45.94 | 45.95 | 44.04 | 44.25 | 1,570,880 | -1.65(-3.60%) |
Dec 14, 2018 | 46.08 | 46.30 | 45.67 | 45.90 | 1,819,083 | -0.61(-1.31%) |
Dec 13, 2018 | 46.62 | 46.76 | 46.38 | 46.51 | 929,869 | -0.12(-0.26%) |
Dec 12, 2018 | 46.85 | 47.21 | 46.58 | 46.63 | 1,515,705 | -0.10(-0.21%) |
Dec 11, 2018 | 47.02 | 47.02 | 46.52 | 46.73 | 891,297 | -0.16(-0.34%) |
Dec 10, 2018 | 47.05 | 47.18 | 46.14 | 46.89 | 751,005 | -0.16(-0.34%) |
Dec 07, 2018 | 46.80 | 47.33 | 46.38 | 47.05 | 1,483,075 | +0.32(+0.68%) |
Dec 06, 2018 | 46.54 | 46.76 | 45.75 | 46.73 | 1,621,604 | +0.30(+0.65%) |
Dec 04, 2018 | 46.26 | 46.65 | 45.99 | 46.42 | 1,256,992 | +0.47(+1.02%) |
Dec 03, 2018 | 45.99 | 46.25 | 45.52 | 45.95 | 1,046,930 | +0.11(+0.24%) |
Nov 30, 2018 | 45.20 | 45.92 | 45.20 | 45.84 | 2,334,270 | +0.54(+1.20%) |
Nov 29, 2018 | 45.39 | 45.44 | 44.92 | 45.30 | 1,199,947 | -0.20(-0.44%) |
Nov 28, 2018 | 45.48 | 45.93 | 45.22 | 45.50 | 1,528,452 | +0.06(+0.14%) |
Nov 27, 2018 | 45.23 | 45.49 | 45.16 | 45.43 | 1,461,933 | +0.08(+0.18%) |
Nov 26, 2018 | 45.06 | 45.49 | 45.06 | 45.35 | 710,842 | +0.31(+0.69%) |
Nov 23, 2018 | 45.22 | 45.26 | 44.86 | 45.04 | 548,414 | -0.22(-0.48%) |
Nov 21, 2018 | 45.26 | 45.26 | 45.26 | 0 | +0.16(+0.35%) | |
Nov 20, 2018 | 45.61 | 45.86 | 44.90 | 45.10 | 902,279 | -0.57(-1.24%) |
Nov 19, 2018 | 45.47 | 45.85 | 45.45 | 45.67 | 1,094,695 | +0.24(+0.53%) |
Nov 16, 2018 | 45.48 | 45.59 | 45.27 | 45.43 | 1,083,795 | -0.05(-0.11%) |
Nov 15, 2018 | 45.31 | 45.49 | 44.82 | 45.47 | 1,353,129 | +0.06(+0.14%) |
Nov 14, 2018 | 46.28 | 46.28 | 45.16 | 45.41 | 1,399,923 | -0.82(-1.78%) |
Nov 13, 2018 | 45.55 | 46.38 | 45.06 | 46.23 | 1,395,149 | +1.13(+2.51%) |
Nov 12, 2018 | 44.67 | 45.62 | 44.41 | 45.10 | 1,156,304 | +0.39(+0.87%) |
Nov 09, 2018 | 43.85 | 44.80 | 43.78 | 44.71 | 869,116 | +0.53(+1.21%) |
Nov 08, 2018 | 44.44 | 44.48 | 43.89 | 44.17 | 953,096 | -0.22(-0.49%) |
Nov 07, 2018 | 44.17 | 44.46 | 43.96 | 44.39 | 1,283,263 | +0.41(+0.93%) |
Nov 06, 2018 | 43.48 | 44.01 | 43.46 | 43.98 | 1,827,388 | +0.49(+1.14%) |
Nov 05, 2018 | 43.10 | 43.65 | 42.99 | 43.49 | 1,283,591 | +0.53(+1.23%) |
Nov 02, 2018 | 42.98 | 43.18 | 42.48 | 42.96 | 871,999 | +0.15(+0.35%) |