Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.58 | 45.02 | 43.72 | 44.91 | 26,675 | +0.24(+0.54%) |
Jan 30, 2019 | 43.84 | 44.88 | 43.84 | 44.67 | 26,207 | +1.11(+2.55%) |
Jan 29, 2019 | 44.03 | 44.09 | 43.16 | 43.56 | 30,924 | -0.38(-0.86%) |
Jan 28, 2019 | 43.86 | 44.38 | 43.69 | 43.94 | 29,521 | -0.33(-0.75%) |
Jan 25, 2019 | 44.64 | 44.96 | 43.89 | 44.27 | 19,100 | -0.13(-0.29%) |
Jan 24, 2019 | 44.41 | 45.34 | 44.01 | 44.40 | 38,282 | +0.00(+0.00%) |
Jan 23, 2019 | 44.50 | 44.58 | 44.11 | 44.40 | 28,190 | -0.11(-0.25%) |
Jan 22, 2019 | 44.81 | 45.44 | 43.96 | 44.51 | 46,933 | -0.47(-1.04%) |
Jan 18, 2019 | 44.63 | 45.59 | 44.54 | 44.98 | 64,700 | +0.55(+1.24%) |
Jan 17, 2019 | 43.82 | 44.95 | 43.82 | 44.43 | 58,540 | +0.26(+0.59%) |
Jan 16, 2019 | 42.62 | 44.30 | 42.62 | 44.17 | 85,528 | +1.71(+4.03%) |
Jan 15, 2019 | 42.44 | 42.86 | 42.30 | 42.46 | 216,263 | +0.06(+0.14%) |
Jan 14, 2019 | 42.33 | 43.95 | 42.21 | 42.40 | 57,362 | -0.20(-0.47%) |
Jan 11, 2019 | 42.50 | 43.26 | 42.21 | 42.60 | 62,800 | -0.70(-1.62%) |
Jan 10, 2019 | 43.53 | 43.95 | 43.24 | 43.30 | 73,493 | -0.39(-0.89%) |
Jan 09, 2019 | 44.03 | 44.40 | 43.46 | 43.69 | 68,031 | -0.31(-0.70%) |
Jan 08, 2019 | 44.12 | 44.38 | 42.61 | 44.00 | 49,087 | +0.35(+0.80%) |
Jan 07, 2019 | 41.51 | 43.99 | 41.51 | 43.65 | 60,614 | +2.15(+5.18%) |
Jan 04, 2019 | 42.02 | 43.44 | 41.45 | 41.50 | 106,900 | -0.44(-1.05%) |
Jan 03, 2019 | 43.33 | 43.48 | 41.65 | 41.94 | 36,789 | -1.46(-3.36%) |
Jan 02, 2019 | 44.20 | 44.88 | 42.80 | 43.40 | 54,811 | -1.30(-2.91%) |
Dec 31, 2018 | 44.10 | 44.70 | 42.59 | 44.70 | 31,100 | +0.59(+1.34%) |
Dec 28, 2018 | 43.15 | 44.32 | 43.04 | 44.11 | 46,100 | +1.02(+2.37%) |
Dec 27, 2018 | 42.88 | 43.75 | 42.06 | 43.09 | 39,233 | -0.42(-0.97%) |
Dec 26, 2018 | 41.27 | 43.77 | 41.02 | 43.51 | 50,133 | +2.46(+5.99%) |
Dec 24, 2018 | 40.24 | 41.99 | 40.04 | 41.05 | 27,000 | +0.32(+0.79%) |
Dec 21, 2018 | 40.46 | 42.00 | 39.87 | 40.73 | 216,000 | +0.32(+0.79%) |
Dec 20, 2018 | 40.57 | 40.92 | 39.62 | 40.41 | 33,122 | -0.28(-0.69%) |
Dec 19, 2018 | 41.25 | 41.97 | 40.41 | 40.69 | 49,743 | -0.47(-1.14%) |
Dec 18, 2018 | 41.85 | 42.66 | 40.74 | 41.16 | 45,064 | -0.33(-0.80%) |
Dec 17, 2018 | 42.27 | 42.50 | 41.16 | 41.49 | 72,242 | -1.01(-2.38%) |
Dec 14, 2018 | 42.65 | 43.54 | 42.15 | 42.50 | 31,000 | -0.50(-1.16%) |
Dec 13, 2018 | 43.87 | 44.25 | 42.68 | 43.00 | 48,161 | -1.08(-2.45%) |
Dec 12, 2018 | 44.00 | 44.50 | 43.94 | 44.08 | 27,487 | +0.59(+1.36%) |
Dec 11, 2018 | 44.58 | 44.58 | 43.26 | 43.49 | 31,443 | -0.47(-1.07%) |
Dec 10, 2018 | 44.47 | 44.47 | 43.26 | 43.96 | 28,386 | -0.50(-1.12%) |
Dec 07, 2018 | 43.22 | 44.68 | 43.22 | 44.46 | 36,364 | +1.16(+2.69%) |
Dec 06, 2018 | 42.07 | 43.77 | 40.57 | 43.29 | 87,325 | +0.54(+1.26%) |
Dec 04, 2018 | 46.05 | 46.05 | 42.76 | 42.76 | 55,451 | -3.32(-7.22%) |
Dec 03, 2018 | 47.04 | 47.04 | 45.77 | 46.08 | 32,226 | -0.45(-0.96%) |
Nov 30, 2018 | 47.04 | 47.32 | 46.31 | 46.53 | 97,843 | -0.70(-1.48%) |
Nov 29, 2018 | 47.67 | 48.28 | 46.51 | 47.23 | 16,078 | -0.39(-0.82%) |
Nov 28, 2018 | 45.18 | 48.78 | 44.54 | 47.61 | 40,521 | +2.94(+6.57%) |
Nov 27, 2018 | 45.43 | 45.80 | 44.07 | 44.68 | 17,486 | -0.81(-1.77%) |
Nov 26, 2018 | 43.30 | 45.51 | 43.30 | 45.48 | 54,748 | +2.28(+5.28%) |
Nov 23, 2018 | 43.55 | 43.77 | 42.44 | 43.20 | 10,346 | -0.71(-1.61%) |
Nov 21, 2018 | 43.91 | 43.91 | 43.91 | 0 | +0.77(+1.78%) | |
Nov 20, 2018 | 44.75 | 45.79 | 42.73 | 43.14 | 31,430 | -1.72(-3.84%) |
Nov 19, 2018 | 42.53 | 45.29 | 42.23 | 44.87 | 39,584 | +1.98(+4.62%) |
Nov 16, 2018 | 42.79 | 43.70 | 41.86 | 42.88 | 329,291 | -0.28(-0.65%) |
Nov 15, 2018 | 41.16 | 44.48 | 40.97 | 43.16 | 73,653 | +1.53(+3.68%) |
Nov 14, 2018 | 41.99 | 43.13 | 40.99 | 41.63 | 61,306 | -0.37(-0.88%) |
Nov 13, 2018 | 42.38 | 43.17 | 40.39 | 42.00 | 60,016 | -0.24(-0.57%) |
Nov 12, 2018 | 42.81 | 42.81 | 40.96 | 42.24 | 55,565 | -0.56(-1.30%) |
Nov 09, 2018 | 42.73 | 42.95 | 40.92 | 42.80 | 32,045 | -0.04(-0.09%) |
Nov 08, 2018 | 42.87 | 43.79 | 41.88 | 42.84 | 42,738 | -0.05(-0.12%) |
Nov 07, 2018 | 41.54 | 44.26 | 41.54 | 42.88 | 35,162 | +1.60(+3.88%) |
Nov 06, 2018 | 40.88 | 44.55 | 40.81 | 41.28 | 34,839 | +0.39(+0.95%) |
Nov 05, 2018 | 41.00 | 42.51 | 40.17 | 40.89 | 29,734 | -0.10(-0.24%) |
Nov 02, 2018 | 40.49 | 41.92 | 40.32 | 40.99 | 35,259 | +0.64(+1.58%) |