Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.63 | 44.77 | 43.23 | 44.33 | 233,148 | +0.63(+1.45%) |
Jan 30, 2019 | 43.47 | 43.88 | 42.84 | 43.70 | 160,978 | +0.46(+1.06%) |
Jan 29, 2019 | 43.66 | 44.02 | 43.16 | 43.23 | 195,114 | -0.42(-0.96%) |
Jan 28, 2019 | 44.08 | 44.48 | 43.49 | 43.66 | 162,962 | -0.79(-1.78%) |
Jan 25, 2019 | 43.85 | 44.65 | 43.77 | 44.45 | 194,000 | +0.95(+2.18%) |
Jan 24, 2019 | 42.88 | 44.05 | 42.88 | 43.49 | 350,382 | +0.71(+1.67%) |
Jan 23, 2019 | 43.02 | 44.11 | 42.51 | 42.78 | 349,202 | +0.05(+0.11%) |
Jan 22, 2019 | 43.23 | 43.80 | 42.44 | 42.73 | 340,182 | -0.70(-1.60%) |
Jan 18, 2019 | 44.58 | 44.58 | 43.38 | 43.43 | 293,600 | -0.84(-1.90%) |
Jan 17, 2019 | 43.67 | 44.59 | 43.56 | 44.27 | 234,222 | +0.51(+1.15%) |
Jan 16, 2019 | 44.84 | 45.03 | 43.64 | 43.77 | 301,416 | -0.91(-2.03%) |
Jan 15, 2019 | 43.63 | 44.70 | 43.22 | 44.67 | 228,076 | +1.09(+2.51%) |
Jan 14, 2019 | 43.81 | 43.98 | 43.34 | 43.58 | 233,330 | -0.58(-1.31%) |
Jan 11, 2019 | 43.96 | 44.24 | 43.49 | 44.16 | 220,800 | +0.20(+0.44%) |
Jan 10, 2019 | 43.66 | 44.13 | 43.01 | 43.96 | 203,180 | +0.20(+0.46%) |
Jan 09, 2019 | 42.49 | 43.80 | 42.29 | 43.76 | 502,368 | +1.43(+3.38%) |
Jan 08, 2019 | 42.87 | 42.87 | 41.25 | 42.33 | 388,128 | -0.14(-0.33%) |
Jan 07, 2019 | 41.91 | 42.55 | 41.71 | 42.47 | 300,122 | +0.35(+0.83%) |
Jan 04, 2019 | 40.48 | 42.26 | 40.32 | 42.12 | 284,000 | +2.15(+5.38%) |
Jan 03, 2019 | 40.60 | 40.75 | 39.91 | 39.97 | 343,440 | -0.94(-2.30%) |
Jan 02, 2019 | 40.73 | 41.21 | 39.95 | 40.91 | 301,060 | -0.28(-0.68%) |
Dec 31, 2018 | 40.73 | 41.20 | 40.17 | 41.19 | 301,800 | +0.49(+1.22%) |
Dec 28, 2018 | 40.83 | 41.23 | 40.03 | 40.70 | 193,600 | +0.03(+0.07%) |
Dec 27, 2018 | 39.80 | 40.69 | 38.99 | 40.66 | 223,224 | +0.36(+0.89%) |
Dec 26, 2018 | 38.46 | 40.41 | 38.46 | 40.30 | 307,322 | +1.84(+4.80%) |
Dec 24, 2018 | 38.36 | 39.70 | 37.91 | 38.46 | 207,600 | -0.20(-0.52%) |
Dec 21, 2018 | 40.97 | 41.33 | 38.19 | 38.66 | 736,000 | -2.21(-5.41%) |
Dec 20, 2018 | 41.33 | 41.33 | 39.75 | 40.87 | 367,388 | -0.26(-0.63%) |
Dec 19, 2018 | 41.78 | 42.74 | 40.67 | 41.13 | 285,182 | -0.50(-1.21%) |
Dec 18, 2018 | 40.21 | 41.76 | 39.80 | 41.63 | 336,854 | +1.82(+4.58%) |
Dec 17, 2018 | 42.65 | 42.95 | 39.46 | 39.81 | 776,870 | -2.83(-6.64%) |
Dec 14, 2018 | 41.58 | 43.28 | 41.58 | 42.64 | 320,600 | +0.70(+1.68%) |
Dec 13, 2018 | 43.99 | 44.08 | 41.56 | 41.94 | 333,934 | -1.89(-4.32%) |
Dec 12, 2018 | 42.85 | 44.38 | 42.76 | 43.83 | 553,272 | +1.67(+3.97%) |
Dec 11, 2018 | 41.62 | 42.24 | 40.86 | 42.16 | 384,120 | +1.07(+2.60%) |
Dec 10, 2018 | 41.32 | 42.09 | 40.86 | 41.09 | 439,548 | -0.27(-0.65%) |
Dec 07, 2018 | 41.63 | 43.23 | 41.04 | 41.35 | 360,200 | -0.15(-0.35%) |
Dec 06, 2018 | 40.80 | 41.76 | 40.03 | 41.50 | 442,038 | +0.00(+0.00%) |
Dec 04, 2018 | 42.73 | 43.94 | 41.33 | 41.50 | 634,000 | -1.27(-2.98%) |
Dec 03, 2018 | 43.39 | 46.23 | 42.62 | 42.77 | 357,444 | +0.16(+0.38%) |
Nov 30, 2018 | 42.24 | 42.92 | 41.84 | 42.62 | 547,200 | +0.41(+0.96%) |
Nov 29, 2018 | 42.29 | 42.95 | 42.17 | 42.21 | 343,650 | -0.16(-0.39%) |
Nov 28, 2018 | 41.50 | 42.77 | 41.50 | 42.38 | 599,690 | +1.02(+2.45%) |
Nov 27, 2018 | 41.67 | 42.45 | 41.15 | 41.36 | 525,016 | -0.41(-0.97%) |
Nov 26, 2018 | 42.10 | 43.05 | 41.65 | 41.77 | 710,856 | +0.10(+0.24%) |
Nov 23, 2018 | 41.39 | 42.19 | 41.20 | 41.66 | 253,800 | -0.07(-0.17%) |
Nov 21, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.34(-0.81%) | |
Nov 20, 2018 | 43.27 | 43.89 | 41.98 | 42.08 | 498,138 | -1.90(-4.32%) |
Nov 19, 2018 | 44.81 | 45.23 | 43.28 | 43.98 | 375,694 | -0.99(-2.21%) |
Nov 16, 2018 | 45.71 | 45.82 | 44.42 | 44.97 | 386,400 | -1.04(-2.26%) |
Nov 15, 2018 | 45.67 | 46.35 | 45.22 | 46.01 | 287,684 | +0.32(+0.70%) |
Nov 14, 2018 | 46.55 | 46.84 | 45.28 | 45.69 | 298,192 | -0.59(-1.27%) |
Nov 13, 2018 | 45.87 | 46.69 | 45.58 | 46.28 | 316,802 | +0.62(+1.35%) |
Nov 12, 2018 | 48.35 | 48.80 | 44.99 | 45.66 | 507,268 | -2.54(-5.27%) |
Nov 09, 2018 | 47.74 | 49.10 | 46.96 | 48.20 | 847,600 | +0.25(+0.53%) |
Nov 08, 2018 | 48.10 | 49.00 | 47.61 | 47.95 | 349,984 | -0.05(-0.10%) |
Nov 07, 2018 | 47.09 | 48.76 | 46.55 | 48.00 | 899,440 | +1.03(+2.20%) |
Nov 06, 2018 | 45.97 | 47.35 | 45.97 | 46.97 | 300,294 | +0.92(+2.00%) |
Nov 05, 2018 | 47.03 | 47.03 | 45.24 | 46.05 | 314,022 | -0.91(-1.94%) |
Nov 02, 2018 | 46.56 | 47.63 | 46.06 | 46.95 | 518,600 | +0.52(+1.11%) |