Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.80 | 46.36 | 43.63 | 44.95 | 8,072,029 | +0.81(+1.84%) |
Jan 30, 2019 | 43.51 | 44.34 | 42.90 | 44.14 | 7,967,926 | +1.29(+3.01%) |
Jan 29, 2019 | 43.62 | 45.95 | 42.32 | 42.85 | 15,754,559 | -1.01(-2.30%) |
Jan 28, 2019 | 42.26 | 43.91 | 41.27 | 43.86 | 9,175,570 | +0.17(+0.39%) |
Jan 25, 2019 | 43.50 | 44.00 | 42.07 | 43.69 | 11,246,800 | +0.40(+0.92%) |
Jan 24, 2019 | 40.41 | 43.52 | 40.33 | 43.29 | 13,210,645 | +2.85(+7.05%) |
Jan 23, 2019 | 40.32 | 41.23 | 39.78 | 40.44 | 8,156,313 | +0.53(+1.33%) |
Jan 22, 2019 | 40.21 | 41.18 | 39.42 | 39.91 | 6,377,483 | -1.07(-2.61%) |
Jan 18, 2019 | 42.05 | 42.84 | 40.57 | 40.98 | 12,690,800 | -0.65(-1.56%) |
Jan 17, 2019 | 39.56 | 42.07 | 39.26 | 41.63 | 13,980,678 | +1.74(+4.36%) |
Jan 16, 2019 | 40.68 | 41.79 | 38.91 | 39.89 | 10,770,488 | -0.60(-1.48%) |
Jan 15, 2019 | 40.03 | 41.28 | 39.31 | 40.49 | 10,304,563 | +1.03(+2.61%) |
Jan 14, 2019 | 38.89 | 41.34 | 38.60 | 39.46 | 11,180,205 | -0.11(-0.28%) |
Jan 11, 2019 | 40.15 | 40.39 | 38.77 | 39.57 | 12,528,199 | -0.59(-1.47%) |
Jan 10, 2019 | 41.11 | 42.71 | 40.01 | 40.16 | 17,119,048 | -1.94(-4.61%) |
Jan 09, 2019 | 40.39 | 43.59 | 39.65 | 42.10 | 19,834,092 | +1.22(+2.98%) |
Jan 08, 2019 | 43.98 | 44.48 | 37.91 | 40.88 | 44,144,788 | -1.30(-3.08%) |
Jan 07, 2019 | 36.83 | 42.98 | 36.52 | 42.18 | 42,193,992 | +8.45(+25.05%) |
Jan 04, 2019 | 30.68 | 34.11 | 30.52 | 33.73 | 15,505,400 | +3.63(+12.06%) |
Jan 03, 2019 | 31.87 | 32.18 | 29.50 | 30.10 | 14,972,061 | -2.42(-7.44%) |
Jan 02, 2019 | 29.82 | 32.69 | 29.29 | 32.52 | 11,840,459 | +1.88(+6.14%) |
Dec 31, 2018 | 30.85 | 30.97 | 29.78 | 30.64 | 6,875,500 | +0.48(+1.59%) |
Dec 28, 2018 | 30.80 | 31.25 | 29.53 | 30.16 | 11,221,700 | -0.30(-0.98%) |
Dec 27, 2018 | 30.51 | 32.17 | 28.33 | 30.46 | 18,855,104 | +0.11(+0.36%) |
Dec 26, 2018 | 28.90 | 30.37 | 27.06 | 30.35 | 16,948,170 | +3.18(+11.70%) |
Dec 24, 2018 | 26.62 | 28.25 | 26.30 | 27.17 | 4,558,500 | -0.11(-0.40%) |
Dec 21, 2018 | 29.40 | 30.08 | 27.04 | 27.28 | 7,210,200 | -2.38(-8.02%) |
Dec 20, 2018 | 30.21 | 30.96 | 28.52 | 29.66 | 6,225,770 | -0.95(-3.10%) |
Dec 19, 2018 | 32.03 | 32.41 | 30.11 | 30.61 | 5,740,648 | -0.73(-2.33%) |
Dec 18, 2018 | 32.15 | 32.78 | 31.06 | 31.34 | 6,368,097 | -0.78(-2.43%) |
Dec 17, 2018 | 33.49 | 33.80 | 31.73 | 32.12 | 5,644,072 | -1.30(-3.89%) |
Dec 14, 2018 | 33.11 | 34.81 | 33.00 | 33.42 | 4,521,400 | -0.32(-0.95%) |
Dec 13, 2018 | 35.17 | 35.78 | 33.41 | 33.74 | 6,522,105 | -1.43(-4.07%) |
Dec 12, 2018 | 35.64 | 36.93 | 35.02 | 35.17 | 7,907,961 | -0.64(-1.79%) |
Dec 11, 2018 | 38.03 | 38.20 | 34.27 | 35.81 | 13,481,441 | -1.39(-3.74%) |
Dec 10, 2018 | 37.46 | 38.40 | 36.67 | 37.20 | 7,089,984 | -0.72(-1.90%) |
Dec 07, 2018 | 40.69 | 41.48 | 37.80 | 37.92 | 5,016,900 | -2.90(-7.10%) |
Dec 06, 2018 | 38.47 | 40.84 | 38.04 | 40.82 | 4,172,684 | +1.04(+2.61%) |
Dec 04, 2018 | 41.59 | 42.48 | 39.50 | 39.78 | 4,280,800 | -2.39(-5.67%) |
Dec 03, 2018 | 43.37 | 43.37 | 40.85 | 42.17 | 6,399,119 | +1.42(+3.48%) |
Nov 30, 2018 | 40.65 | 41.54 | 40.03 | 40.75 | 3,568,500 | -0.09(-0.22%) |
Nov 29, 2018 | 38.68 | 41.45 | 37.76 | 40.84 | 9,060,371 | +1.91(+4.91%) |
Nov 28, 2018 | 39.80 | 40.07 | 37.51 | 38.93 | 10,473,567 | -0.29(-0.74%) |
Nov 27, 2018 | 40.89 | 41.97 | 39.14 | 39.22 | 6,484,563 | -1.99(-4.83%) |
Nov 26, 2018 | 40.64 | 41.42 | 39.80 | 41.21 | 5,080,255 | +1.29(+3.23%) |
Nov 23, 2018 | 39.78 | 41.08 | 39.72 | 39.92 | 2,417,700 | -0.33(-0.82%) |
Nov 21, 2018 | 40.25 | 40.25 | 40.25 | 0 | -0.61(-1.49%) | |
Nov 20, 2018 | 39.70 | 42.56 | 38.51 | 40.86 | 7,994,855 | -1.81(-4.24%) |
Nov 19, 2018 | 44.40 | 44.55 | 42.11 | 42.67 | 4,319,746 | -1.91(-4.28%) |
Nov 16, 2018 | 43.64 | 45.68 | 42.95 | 44.58 | 5,722,100 | +0.05(+0.11%) |
Nov 15, 2018 | 43.02 | 44.83 | 42.31 | 44.53 | 8,035,405 | +1.33(+3.08%) |
Nov 14, 2018 | 43.04 | 43.95 | 41.70 | 43.20 | 6,564,835 | +0.76(+1.79%) |
Nov 13, 2018 | 41.60 | 43.39 | 41.34 | 42.44 | 7,867,582 | +0.98(+2.36%) |
Nov 12, 2018 | 43.25 | 43.69 | 40.31 | 41.46 | 10,558,084 | -2.48(-5.64%) |
Nov 09, 2018 | 45.20 | 45.39 | 42.71 | 43.94 | 14,422,200 | -1.80(-3.94%) |
Nov 08, 2018 | 51.09 | 51.46 | 45.62 | 45.74 | 34,279,508 | -13.12(-22.29%) |
Nov 07, 2018 | 56.42 | 59.18 | 55.71 | 58.86 | 11,655,978 | +3.24(+5.83%) |
Nov 06, 2018 | 56.40 | 57.96 | 54.55 | 55.62 | 5,346,356 | -1.23(-2.16%) |
Nov 05, 2018 | 57.96 | 58.50 | 54.55 | 56.85 | 5,426,929 | -1.04(-1.80%) |
Nov 02, 2018 | 57.55 | 58.70 | 56.15 | 57.89 | 4,966,500 | +0.06(+0.10%) |