Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.99 | 46.32 | 44.61 | 45.81 | 2,491,288 | -0.36(-0.77%) |
Jan 30, 2019 | 44.98 | 46.83 | 44.51 | 46.16 | 1,633,728 | +1.25(+2.78%) |
Jan 29, 2019 | 45.35 | 45.53 | 44.61 | 44.91 | 918,172 | -0.57(-1.26%) |
Jan 28, 2019 | 45.24 | 45.89 | 45.11 | 45.49 | 947,647 | +0.04(+0.08%) |
Jan 25, 2019 | 45.27 | 45.80 | 44.86 | 45.45 | 1,147,633 | +0.75(+1.67%) |
Jan 24, 2019 | 44.18 | 45.39 | 44.18 | 44.71 | 963,658 | +0.52(+1.17%) |
Jan 23, 2019 | 44.71 | 44.94 | 43.79 | 44.19 | 973,918 | -0.41(-0.92%) |
Jan 22, 2019 | 45.71 | 45.75 | 44.41 | 44.60 | 1,013,884 | -1.23(-2.68%) |
Jan 18, 2019 | 45.83 | 46.73 | 45.52 | 45.82 | 1,170,702 | +0.52(+1.15%) |
Jan 17, 2019 | 44.35 | 45.79 | 44.35 | 45.31 | 625,122 | +0.59(+1.32%) |
Jan 16, 2019 | 44.58 | 45.40 | 44.34 | 44.71 | 795,316 | +0.31(+0.70%) |
Jan 15, 2019 | 44.52 | 44.63 | 43.93 | 44.40 | 942,013 | -0.08(-0.18%) |
Jan 14, 2019 | 44.09 | 45.01 | 43.95 | 44.49 | 920,795 | +0.05(+0.12%) |
Jan 11, 2019 | 44.49 | 44.55 | 43.75 | 44.43 | 641,321 | -0.21(-0.47%) |
Jan 10, 2019 | 44.21 | 44.71 | 43.85 | 44.64 | 491,826 | +0.03(+0.06%) |
Jan 09, 2019 | 43.72 | 44.94 | 43.69 | 44.61 | 844,768 | +0.99(+2.27%) |
Jan 08, 2019 | 42.88 | 43.79 | 42.33 | 43.62 | 833,845 | +1.02(+2.39%) |
Jan 07, 2019 | 42.74 | 43.24 | 42.19 | 42.60 | 731,314 | +0.15(+0.34%) |
Jan 04, 2019 | 41.45 | 42.74 | 41.45 | 42.46 | 1,000,430 | +1.49(+3.64%) |
Jan 03, 2019 | 42.35 | 42.46 | 40.86 | 40.96 | 912,869 | -1.59(-3.74%) |
Jan 02, 2019 | 41.75 | 43.15 | 41.48 | 42.56 | 730,257 | +0.27(+0.65%) |
Dec 31, 2018 | 42.31 | 42.87 | 42.01 | 42.28 | 894,532 | +0.27(+0.65%) |
Dec 28, 2018 | 41.88 | 43.73 | 41.56 | 42.01 | 858,830 | +0.26(+0.63%) |
Dec 27, 2018 | 40.42 | 41.76 | 40.19 | 41.75 | 1,745,875 | +0.84(+2.05%) |
Dec 26, 2018 | 38.83 | 40.93 | 38.68 | 40.91 | 784,047 | +2.12(+5.47%) |
Dec 24, 2018 | 38.94 | 39.71 | 38.16 | 38.79 | 469,401 | -0.52(-1.32%) |
Dec 21, 2018 | 41.76 | 41.86 | 39.03 | 39.31 | 2,581,104 | -2.43(-5.82%) |
Dec 20, 2018 | 41.00 | 42.40 | 40.87 | 41.74 | 1,276,181 | +0.68(+1.66%) |
Dec 19, 2018 | 40.97 | 42.35 | 40.83 | 41.05 | 1,582,686 | +0.02(+0.04%) |
Dec 18, 2018 | 41.65 | 42.34 | 40.91 | 41.04 | 1,536,238 | -0.37(-0.90%) |
Dec 17, 2018 | 42.19 | 42.67 | 41.16 | 41.41 | 1,660,457 | -0.99(-2.34%) |
Dec 14, 2018 | 42.61 | 43.28 | 42.17 | 42.40 | 928,037 | -0.54(-1.25%) |
Dec 13, 2018 | 45.49 | 45.73 | 42.85 | 42.94 | 1,187,564 | -2.57(-5.64%) |
Dec 12, 2018 | 45.40 | 46.71 | 45.40 | 45.51 | 1,454,065 | +0.76(+1.71%) |
Dec 11, 2018 | 44.97 | 45.72 | 44.47 | 44.74 | 952,821 | +0.57(+1.30%) |
Dec 10, 2018 | 45.27 | 45.52 | 44.13 | 44.17 | 1,120,701 | -0.96(-2.12%) |
Dec 07, 2018 | 46.09 | 47.14 | 44.69 | 45.12 | 1,141,372 | -1.42(-3.05%) |
Dec 06, 2018 | 46.30 | 47.24 | 45.71 | 46.54 | 1,278,977 | -0.47(-1.01%) |
Dec 04, 2018 | 49.76 | 49.76 | 46.73 | 47.02 | 1,228,046 | -2.69(-5.42%) |
Dec 03, 2018 | 49.46 | 50.54 | 49.39 | 49.71 | 1,134,200 | +1.43(+2.96%) |
Nov 30, 2018 | 47.85 | 48.61 | 47.58 | 48.28 | 997,464 | +0.42(+0.87%) |
Nov 29, 2018 | 48.43 | 48.92 | 47.61 | 47.86 | 592,274 | -0.77(-1.59%) |
Nov 28, 2018 | 47.75 | 48.64 | 47.11 | 48.64 | 1,160,314 | +1.18(+2.49%) |
Nov 27, 2018 | 48.91 | 49.67 | 47.14 | 47.45 | 989,483 | -2.53(-5.06%) |
Nov 26, 2018 | 48.98 | 50.31 | 48.98 | 49.98 | 942,172 | +1.57(+3.25%) |
Nov 23, 2018 | 47.67 | 48.85 | 47.51 | 48.41 | 236,952 | +0.49(+1.03%) |
Nov 21, 2018 | 47.92 | 47.92 | 47.92 | 0 | +1.43(+3.07%) | |
Nov 20, 2018 | 46.56 | 47.58 | 46.13 | 46.49 | 682,145 | -0.87(-1.85%) |
Nov 19, 2018 | 48.21 | 48.45 | 47.13 | 47.36 | 637,695 | -0.98(-2.03%) |
Nov 16, 2018 | 48.36 | 48.81 | 47.92 | 48.35 | 571,398 | -0.51(-1.04%) |
Nov 15, 2018 | 47.18 | 49.23 | 47.10 | 48.85 | 1,005,719 | +1.10(+2.30%) |
Nov 14, 2018 | 48.24 | 48.80 | 47.23 | 47.76 | 563,882 | +0.04(+0.08%) |
Nov 13, 2018 | 47.68 | 48.68 | 47.53 | 47.72 | 495,886 | +0.44(+0.94%) |
Nov 12, 2018 | 47.39 | 48.02 | 47.07 | 47.28 | 625,073 | -0.15(-0.31%) |
Nov 09, 2018 | 49.02 | 49.09 | 47.18 | 47.42 | 914,722 | -1.63(-3.33%) |
Nov 08, 2018 | 48.94 | 49.69 | 48.58 | 49.05 | 1,062,192 | -0.05(-0.09%) |
Nov 07, 2018 | 48.75 | 49.12 | 47.90 | 49.10 | 822,516 | +0.63(+1.31%) |
Nov 06, 2018 | 47.88 | 48.74 | 47.88 | 48.46 | 632,746 | +0.37(+0.77%) |
Nov 05, 2018 | 48.44 | 48.83 | 47.52 | 48.09 | 843,207 | -0.22(-0.45%) |
Nov 02, 2018 | 48.59 | 49.45 | 47.98 | 48.31 | 761,864 | -0.11(-0.22%) |