Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.63 | 43.85 | 43.53 | 43.77 | 10,442 | +0.34(+0.78%) |
Jan 30, 2019 | 43.06 | 43.59 | 43.06 | 43.43 | 27,530 | +0.30(+0.70%) |
Jan 29, 2019 | 43.16 | 43.16 | 42.88 | 43.13 | 8,881 | +0.02(+0.04%) |
Jan 28, 2019 | 42.78 | 43.11 | 42.63 | 43.11 | 6,767 | -0.09(-0.22%) |
Jan 25, 2019 | 43.10 | 43.49 | 43.10 | 43.20 | 16,060 | +0.11(+0.26%) |
Jan 24, 2019 | 42.81 | 43.10 | 42.76 | 43.09 | 25,043 | +0.02(+0.04%) |
Jan 23, 2019 | 43.36 | 43.36 | 42.53 | 43.07 | 21,807 | +0.21(+0.48%) |
Jan 22, 2019 | 43.57 | 43.57 | 42.64 | 42.87 | 43,887 | -0.47(-1.09%) |
Jan 18, 2019 | 43.60 | 43.76 | 43.07 | 43.34 | 14,229 | -0.13(-0.30%) |
Jan 17, 2019 | 43.05 | 43.48 | 42.87 | 43.47 | 35,631 | +0.41(+0.95%) |
Jan 16, 2019 | 43.01 | 43.22 | 43.01 | 43.06 | 12,682 | -0.07(-0.17%) |
Jan 15, 2019 | 43.17 | 43.58 | 43.00 | 43.13 | 94,817 | +0.04(+0.09%) |
Jan 14, 2019 | 42.53 | 43.14 | 42.53 | 43.09 | 5,070 | +0.24(+0.57%) |
Jan 11, 2019 | 42.76 | 43.15 | 42.31 | 42.85 | 13,274 | -0.48(-1.11%) |
Jan 10, 2019 | 42.94 | 43.33 | 42.77 | 43.33 | 40,120 | +0.57(+1.32%) |
Jan 09, 2019 | 42.75 | 43.04 | 42.75 | 42.76 | 13,014 | +0.10(+0.24%) |
Jan 08, 2019 | 43.14 | 43.14 | 42.39 | 42.66 | 11,676 | -0.06(-0.15%) |
Jan 07, 2019 | 42.65 | 43.17 | 42.41 | 42.72 | 9,995 | -0.06(-0.14%) |
Jan 04, 2019 | 41.91 | 43.12 | 41.91 | 42.78 | 31,008 | +1.65(+4.01%) |
Jan 03, 2019 | 41.68 | 41.83 | 41.13 | 41.13 | 23,025 | -0.74(-1.78%) |
Jan 02, 2019 | 41.62 | 42.23 | 41.49 | 41.88 | 13,114 | +0.14(+0.34%) |
Dec 31, 2018 | 42.10 | 42.16 | 41.59 | 41.74 | 47,361 | +0.30(+0.73%) |
Dec 28, 2018 | 41.99 | 43.42 | 41.00 | 41.43 | 44,600 | +0.30(+0.73%) |
Dec 27, 2018 | 40.56 | 41.14 | 39.99 | 41.14 | 15,045 | -0.15(-0.37%) |
Dec 26, 2018 | 40.02 | 41.30 | 39.39 | 41.29 | 36,313 | +1.41(+3.55%) |
Dec 24, 2018 | 39.86 | 40.72 | 39.14 | 39.88 | 8,892 | -1.03(-2.51%) |
Dec 21, 2018 | 41.61 | 42.03 | 40.88 | 40.90 | 56,781 | -0.79(-1.89%) |
Dec 20, 2018 | 42.28 | 42.44 | 41.26 | 41.69 | 61,550 | -0.78(-1.83%) |
Dec 19, 2018 | 43.17 | 43.61 | 42.18 | 42.47 | 23,925 | -0.70(-1.62%) |
Dec 18, 2018 | 43.52 | 43.53 | 42.71 | 43.17 | 23,732 | +0.16(+0.38%) |
Dec 17, 2018 | 43.84 | 43.89 | 42.76 | 43.01 | 173,562 | -0.99(-2.24%) |
Dec 14, 2018 | 44.66 | 44.66 | 43.83 | 43.99 | 18,319 | -0.73(-1.62%) |
Dec 13, 2018 | 44.80 | 44.86 | 44.52 | 44.72 | 17,483 | -0.09(-0.19%) |
Dec 12, 2018 | 44.88 | 45.77 | 44.80 | 44.80 | 17,537 | +0.27(+0.61%) |
Dec 11, 2018 | 44.91 | 45.26 | 44.00 | 44.53 | 28,024 | -0.04(-0.08%) |
Dec 10, 2018 | 44.65 | 44.78 | 43.28 | 44.57 | 26,152 | -0.10(-0.22%) |
Dec 07, 2018 | 45.50 | 45.50 | 44.36 | 44.67 | 11,784 | -0.62(-1.37%) |
Dec 06, 2018 | 45.32 | 45.32 | 43.87 | 45.29 | 19,531 | -0.37(-0.81%) |
Dec 04, 2018 | 46.01 | 46.20 | 45.24 | 45.66 | 42,853 | -0.59(-1.28%) |
Dec 03, 2018 | 46.67 | 46.67 | 46.05 | 46.25 | 24,064 | +0.28(+0.61%) |
Nov 30, 2018 | 45.80 | 46.06 | 45.53 | 45.97 | 22,605 | +0.15(+0.33%) |
Nov 29, 2018 | 45.91 | 46.55 | 45.45 | 45.82 | 21,417 | -0.20(-0.43%) |
Nov 28, 2018 | 45.39 | 46.66 | 45.18 | 46.02 | 38,094 | +0.79(+1.75%) |
Nov 27, 2018 | 44.80 | 45.31 | 44.78 | 45.22 | 16,690 | +0.32(+0.71%) |
Nov 26, 2018 | 44.81 | 45.19 | 44.78 | 44.91 | 17,461 | +0.35(+0.80%) |
Nov 23, 2018 | 44.50 | 44.63 | 44.35 | 44.55 | 9,642 | +0.03(+0.06%) |
Nov 21, 2018 | 44.53 | 44.53 | 44.53 | 0 | -0.23(-0.52%) | |
Nov 20, 2018 | 44.66 | 45.14 | 44.47 | 44.76 | 35,314 | -0.51(-1.13%) |
Nov 19, 2018 | 45.63 | 45.66 | 45.22 | 45.27 | 9,156 | -0.65(-1.42%) |
Nov 16, 2018 | 46.12 | 46.12 | 45.67 | 45.92 | 27,640 | +0.18(+0.39%) |
Nov 15, 2018 | 45.33 | 45.89 | 45.02 | 45.74 | 25,867 | +0.39(+0.86%) |
Nov 14, 2018 | 45.95 | 46.02 | 45.18 | 45.35 | 18,866 | -0.31(-0.69%) |
Nov 13, 2018 | 45.80 | 46.65 | 45.53 | 45.67 | 13,285 | -0.02(-0.05%) |
Nov 12, 2018 | 47.99 | 47.99 | 45.68 | 45.69 | 14,196 | -0.92(-1.97%) |
Nov 09, 2018 | 46.89 | 46.89 | 46.29 | 46.61 | 11,784 | -0.24(-0.51%) |
Nov 08, 2018 | 46.79 | 47.05 | 46.76 | 46.85 | 18,220 | -0.26(-0.55%) |
Nov 07, 2018 | 47.18 | 47.18 | 46.47 | 47.11 | 12,729 | +1.03(+2.23%) |
Nov 06, 2018 | 45.75 | 46.10 | 45.75 | 46.08 | 18,510 | +0.25(+0.54%) |
Nov 05, 2018 | 46.20 | 46.20 | 45.49 | 45.84 | 16,838 | +0.28(+0.61%) |
Nov 02, 2018 | 46.10 | 46.10 | 45.31 | 45.56 | 10,177 | -0.21(-0.47%) |