Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.50 | 49.47 | 48.28 | 49.39 | 5,014,526 | +0.88(+1.81%) |
Jan 30, 2019 | 47.92 | 48.66 | 47.92 | 48.51 | 3,752,592 | +0.44(+0.92%) |
Jan 29, 2019 | 47.86 | 48.28 | 47.72 | 48.07 | 4,143,101 | +0.36(+0.75%) |
Jan 28, 2019 | 47.76 | 47.89 | 47.48 | 47.71 | 3,955,336 | -0.04(-0.09%) |
Jan 25, 2019 | 47.75 | 47.86 | 47.51 | 47.75 | 3,898,388 | -0.11(-0.22%) |
Jan 24, 2019 | 47.94 | 47.96 | 47.30 | 47.86 | 3,886,923 | +0.19(+0.39%) |
Jan 23, 2019 | 47.37 | 47.77 | 47.16 | 47.67 | 3,584,130 | +0.23(+0.48%) |
Jan 22, 2019 | 47.54 | 47.73 | 47.07 | 47.45 | 3,144,538 | -0.13(-0.27%) |
Jan 18, 2019 | 47.73 | 47.80 | 47.37 | 47.57 | 3,594,522 | +0.13(+0.28%) |
Jan 17, 2019 | 47.35 | 47.69 | 47.21 | 47.44 | 2,850,825 | -0.13(-0.27%) |
Jan 16, 2019 | 47.43 | 47.69 | 47.26 | 47.57 | 4,432,745 | +0.05(+0.10%) |
Jan 15, 2019 | 47.04 | 48.13 | 47.03 | 47.52 | 4,906,202 | +0.33(+0.71%) |
Jan 14, 2019 | 47.74 | 47.81 | 46.87 | 47.19 | 4,870,136 | -0.97(-2.02%) |
Jan 11, 2019 | 48.32 | 48.55 | 47.91 | 48.16 | 3,186,684 | -0.16(-0.32%) |
Jan 10, 2019 | 47.57 | 48.37 | 47.37 | 48.32 | 3,083,840 | +0.85(+1.79%) |
Jan 09, 2019 | 47.94 | 48.20 | 47.30 | 47.47 | 4,002,738 | -0.47(-0.98%) |
Jan 08, 2019 | 46.74 | 48.05 | 46.48 | 47.94 | 3,850,016 | +1.30(+2.80%) |
Jan 07, 2019 | 46.54 | 46.97 | 46.14 | 46.63 | 6,758,228 | -0.01(-0.02%) |
Jan 04, 2019 | 44.99 | 46.65 | 44.99 | 46.64 | 6,414,104 | +1.36(+2.99%) |
Jan 03, 2019 | 45.08 | 45.59 | 44.82 | 45.28 | 3,052,859 | +0.21(+0.46%) |
Jan 02, 2019 | 45.59 | 45.59 | 44.79 | 45.08 | 2,833,699 | -0.60(-1.32%) |
Dec 31, 2018 | 45.42 | 46.08 | 44.98 | 45.68 | 4,352,884 | +0.39(+0.86%) |
Dec 28, 2018 | 45.25 | 45.69 | 45.05 | 45.29 | 5,163,115 | +0.23(+0.52%) |
Dec 27, 2018 | 45.15 | 45.40 | 43.91 | 45.06 | 5,559,927 | -0.16(-0.35%) |
Dec 26, 2018 | 44.92 | 45.42 | 44.36 | 45.22 | 7,958,361 | +0.25(+0.55%) |
Dec 24, 2018 | 47.10 | 47.10 | 44.60 | 44.97 | 2,882,874 | -1.85(-3.95%) |
Dec 21, 2018 | 47.54 | 48.60 | 46.69 | 46.82 | 6,647,257 | -0.52(-1.10%) |
Dec 20, 2018 | 47.88 | 48.48 | 46.62 | 47.34 | 5,019,798 | -0.37(-0.77%) |
Dec 19, 2018 | 47.85 | 48.22 | 47.42 | 47.71 | 6,049,713 | +0.04(+0.09%) |
Dec 18, 2018 | 48.32 | 48.79 | 47.47 | 47.67 | 4,253,683 | -0.46(-0.95%) |
Dec 17, 2018 | 49.84 | 49.87 | 47.82 | 48.12 | 4,768,896 | -1.49(-3.00%) |
Dec 14, 2018 | 49.24 | 49.62 | 49.06 | 49.61 | 5,738,044 | +0.37(+0.76%) |
Dec 13, 2018 | 48.84 | 49.61 | 48.84 | 49.24 | 3,327,012 | +0.39(+0.81%) |
Dec 12, 2018 | 49.12 | 49.38 | 48.78 | 48.85 | 10,673,441 | -0.17(-0.34%) |
Dec 11, 2018 | 48.83 | 49.31 | 48.52 | 49.01 | 2,393,158 | +0.36(+0.75%) |
Dec 10, 2018 | 48.50 | 48.85 | 47.52 | 48.65 | 5,072,824 | +0.10(+0.21%) |
Dec 07, 2018 | 48.51 | 49.13 | 48.22 | 48.55 | 3,980,043 | +0.10(+0.22%) |
Dec 06, 2018 | 49.09 | 49.09 | 47.49 | 48.45 | 4,212,024 | -0.49(-0.99%) |
Dec 04, 2018 | 48.91 | 49.78 | 48.79 | 48.93 | 3,662,881 | +0.17(+0.35%) |
Dec 03, 2018 | 48.03 | 48.77 | 47.91 | 48.76 | 4,755,247 | +0.52(+1.07%) |
Nov 30, 2018 | 47.29 | 48.30 | 47.15 | 48.24 | 7,802,460 | +1.07(+2.26%) |
Nov 29, 2018 | 47.40 | 47.99 | 47.05 | 47.18 | 2,798,883 | -0.24(-0.50%) |
Nov 28, 2018 | 47.32 | 47.64 | 47.13 | 47.42 | 3,145,822 | +0.23(+0.49%) |
Nov 27, 2018 | 47.00 | 47.36 | 46.82 | 47.18 | 3,546,596 | +0.27(+0.58%) |
Nov 26, 2018 | 46.95 | 47.23 | 46.60 | 46.91 | 3,251,170 | -0.03(-0.06%) |
Nov 23, 2018 | 46.86 | 47.17 | 46.69 | 46.94 | 3,072,024 | +0.04(+0.09%) |
Nov 21, 2018 | 46.90 | 46.90 | 46.90 | 0 | -0.80(-1.69%) | |
Nov 20, 2018 | 48.47 | 48.55 | 47.55 | 47.70 | 4,671,947 | -0.55(-1.14%) |
Nov 19, 2018 | 48.06 | 48.39 | 47.75 | 48.25 | 3,485,359 | +0.15(+0.32%) |
Nov 16, 2018 | 47.52 | 48.29 | 46.90 | 48.10 | 8,752,034 | +1.63(+3.51%) |
Nov 15, 2018 | 47.21 | 47.21 | 46.20 | 46.47 | 6,323,169 | -0.75(-1.58%) |
Nov 14, 2018 | 48.58 | 48.69 | 47.12 | 47.21 | 6,425,191 | -1.36(-2.80%) |
Nov 13, 2018 | 48.22 | 48.67 | 48.03 | 48.58 | 4,242,169 | +0.26(+0.53%) |
Nov 12, 2018 | 48.72 | 48.86 | 48.02 | 48.32 | 6,920,168 | -0.54(-1.11%) |
Nov 09, 2018 | 49.39 | 49.45 | 48.32 | 48.86 | 6,031,801 | -0.53(-1.08%) |
Nov 08, 2018 | 49.26 | 49.74 | 48.74 | 49.40 | 4,729,000 | +0.17(+0.35%) |
Nov 07, 2018 | 48.12 | 49.39 | 47.74 | 49.22 | 6,161,964 | +1.83(+3.85%) |
Nov 06, 2018 | 47.12 | 47.61 | 46.87 | 47.40 | 4,135,528 | +0.26(+0.56%) |
Nov 05, 2018 | 45.79 | 47.13 | 45.73 | 47.13 | 4,389,234 | +1.47(+3.23%) |
Nov 02, 2018 | 46.12 | 46.46 | 45.49 | 45.66 | 6,130,914 | -0.42(-0.91%) |