Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.00 | 46.33 | 44.62 | 45.82 | 2,490,434 | -0.36(-0.77%) |
Jan 30, 2019 | 44.99 | 46.84 | 44.52 | 46.18 | 1,633,167 | +1.25(+2.78%) |
Jan 29, 2019 | 45.37 | 45.55 | 44.63 | 44.93 | 917,857 | -0.57(-1.26%) |
Jan 28, 2019 | 45.26 | 45.90 | 45.13 | 45.50 | 947,322 | +0.04(+0.08%) |
Jan 25, 2019 | 45.29 | 45.81 | 44.88 | 45.47 | 1,147,239 | +0.75(+1.67%) |
Jan 24, 2019 | 44.19 | 45.40 | 44.19 | 44.72 | 963,327 | +0.52(+1.17%) |
Jan 23, 2019 | 44.72 | 44.96 | 43.80 | 44.20 | 973,584 | -0.41(-0.92%) |
Jan 22, 2019 | 45.72 | 45.77 | 44.43 | 44.61 | 1,013,536 | -1.23(-2.68%) |
Jan 18, 2019 | 45.85 | 46.74 | 45.53 | 45.84 | 1,170,301 | +0.52(+1.15%) |
Jan 17, 2019 | 44.37 | 45.80 | 44.37 | 45.32 | 624,908 | +0.59(+1.32%) |
Jan 16, 2019 | 44.59 | 45.41 | 44.36 | 44.73 | 795,043 | +0.31(+0.70%) |
Jan 15, 2019 | 44.54 | 44.65 | 43.95 | 44.42 | 941,689 | -0.08(-0.18%) |
Jan 14, 2019 | 44.10 | 45.03 | 43.96 | 44.50 | 920,479 | +0.05(+0.12%) |
Jan 11, 2019 | 44.50 | 44.57 | 43.76 | 44.45 | 641,101 | -0.21(-0.47%) |
Jan 10, 2019 | 44.23 | 44.72 | 43.86 | 44.66 | 491,658 | +0.03(+0.06%) |
Jan 09, 2019 | 43.74 | 44.96 | 43.71 | 44.63 | 844,478 | +0.99(+2.27%) |
Jan 08, 2019 | 42.90 | 43.81 | 42.34 | 43.64 | 833,559 | +1.02(+2.39%) |
Jan 07, 2019 | 42.75 | 43.25 | 42.20 | 42.62 | 731,063 | +0.15(+0.34%) |
Jan 04, 2019 | 41.46 | 42.76 | 41.46 | 42.47 | 1,000,087 | +1.49(+3.64%) |
Jan 03, 2019 | 42.36 | 42.47 | 40.88 | 40.98 | 912,555 | -1.59(-3.74%) |
Jan 02, 2019 | 41.76 | 43.16 | 41.50 | 42.57 | 730,006 | +0.27(+0.65%) |
Dec 31, 2018 | 42.33 | 42.88 | 42.03 | 42.30 | 894,225 | +0.27(+0.65%) |
Dec 28, 2018 | 41.90 | 43.75 | 41.57 | 42.03 | 858,535 | +0.26(+0.63%) |
Dec 27, 2018 | 40.43 | 41.78 | 40.20 | 41.76 | 1,745,276 | +0.84(+2.05%) |
Dec 26, 2018 | 38.85 | 40.94 | 38.69 | 40.92 | 783,778 | +2.12(+5.47%) |
Dec 24, 2018 | 38.96 | 39.72 | 38.17 | 38.80 | 469,240 | -0.52(-1.32%) |
Dec 21, 2018 | 41.78 | 41.87 | 39.05 | 39.32 | 2,580,219 | -2.43(-5.82%) |
Dec 20, 2018 | 41.01 | 42.42 | 40.89 | 41.75 | 1,275,743 | +0.68(+1.66%) |
Dec 19, 2018 | 40.99 | 42.36 | 40.85 | 41.07 | 1,582,143 | +0.02(+0.04%) |
Dec 18, 2018 | 41.66 | 42.36 | 40.93 | 41.05 | 1,535,711 | -0.37(-0.90%) |
Dec 17, 2018 | 42.21 | 42.68 | 41.17 | 41.42 | 1,659,888 | -0.99(-2.34%) |
Dec 14, 2018 | 42.63 | 43.29 | 42.18 | 42.42 | 927,719 | -0.54(-1.25%) |
Dec 13, 2018 | 45.50 | 45.75 | 42.86 | 42.95 | 1,187,156 | -2.57(-5.64%) |
Dec 12, 2018 | 45.41 | 46.72 | 45.41 | 45.52 | 1,453,566 | +0.76(+1.71%) |
Dec 11, 2018 | 44.98 | 45.73 | 44.48 | 44.76 | 952,494 | +0.57(+1.30%) |
Dec 10, 2018 | 45.29 | 45.54 | 44.15 | 44.18 | 1,120,316 | -0.96(-2.12%) |
Dec 07, 2018 | 46.10 | 47.15 | 44.70 | 45.14 | 1,140,980 | -1.42(-3.05%) |
Dec 06, 2018 | 46.31 | 47.26 | 45.72 | 46.56 | 1,278,538 | -0.47(-1.01%) |
Dec 04, 2018 | 49.77 | 49.77 | 46.74 | 47.03 | 1,227,624 | -2.70(-5.42%) |
Dec 03, 2018 | 49.47 | 50.56 | 49.41 | 49.73 | 1,133,811 | +1.43(+2.96%) |
Nov 30, 2018 | 47.86 | 48.63 | 47.60 | 48.30 | 997,122 | +0.42(+0.87%) |
Nov 29, 2018 | 48.45 | 48.94 | 47.63 | 47.88 | 592,071 | -0.77(-1.59%) |
Nov 28, 2018 | 47.76 | 48.65 | 47.12 | 48.65 | 1,159,915 | +1.18(+2.49%) |
Nov 27, 2018 | 48.93 | 49.68 | 47.15 | 47.47 | 989,144 | -2.53(-5.06%) |
Nov 26, 2018 | 49.00 | 50.33 | 49.00 | 50.00 | 941,849 | +1.58(+3.25%) |
Nov 23, 2018 | 47.69 | 48.86 | 47.53 | 48.43 | 236,871 | +0.49(+1.03%) |
Nov 21, 2018 | 47.94 | 47.94 | 47.94 | 0 | +1.43(+3.07%) | |
Nov 20, 2018 | 46.58 | 47.60 | 46.15 | 46.51 | 681,910 | -0.87(-1.85%) |
Nov 19, 2018 | 48.23 | 48.46 | 47.14 | 47.38 | 637,476 | -0.98(-2.03%) |
Nov 16, 2018 | 48.38 | 48.83 | 47.94 | 48.36 | 571,202 | -0.51(-1.04%) |
Nov 15, 2018 | 47.19 | 49.25 | 47.12 | 48.87 | 1,005,374 | +1.10(+2.30%) |
Nov 14, 2018 | 48.25 | 48.82 | 47.25 | 47.77 | 563,688 | +0.04(+0.08%) |
Nov 13, 2018 | 47.69 | 48.70 | 47.55 | 47.74 | 495,716 | +0.44(+0.94%) |
Nov 12, 2018 | 47.41 | 48.04 | 47.08 | 47.29 | 624,858 | -0.15(-0.31%) |
Nov 09, 2018 | 49.03 | 49.11 | 47.19 | 47.44 | 914,408 | -1.63(-3.33%) |
Nov 08, 2018 | 48.96 | 49.71 | 48.60 | 49.07 | 1,061,827 | -0.05(-0.09%) |
Nov 07, 2018 | 48.77 | 49.13 | 47.92 | 49.12 | 822,233 | +0.63(+1.31%) |
Nov 06, 2018 | 47.89 | 48.76 | 47.89 | 48.48 | 632,529 | +0.37(+0.77%) |
Nov 05, 2018 | 48.45 | 48.84 | 47.54 | 48.11 | 842,917 | -0.22(-0.45%) |
Nov 02, 2018 | 48.61 | 49.47 | 48.00 | 48.33 | 761,603 | -0.11(-0.22%) |