Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.63 | 51.29 | 49.63 | 51.01 | 354,705 | +1.27(+2.55%) |
Jan 30, 2019 | 49.08 | 49.94 | 48.04 | 49.74 | 394,182 | +0.70(+1.43%) |
Jan 29, 2019 | 49.14 | 49.96 | 48.92 | 49.04 | 250,256 | -0.06(-0.12%) |
Jan 28, 2019 | 48.79 | 49.39 | 48.34 | 49.10 | 290,343 | +0.00(+0.00%) |
Jan 25, 2019 | 48.83 | 49.58 | 48.31 | 49.10 | 319,500 | +0.67(+1.38%) |
Jan 24, 2019 | 48.11 | 48.49 | 47.13 | 48.43 | 567,103 | +0.37(+0.77%) |
Jan 23, 2019 | 49.08 | 50.05 | 47.46 | 48.06 | 427,062 | -0.64(-1.31%) |
Jan 22, 2019 | 49.86 | 49.90 | 48.05 | 48.70 | 470,845 | -1.49(-2.97%) |
Jan 18, 2019 | 50.42 | 50.87 | 50.02 | 50.19 | 398,500 | -0.03(-0.06%) |
Jan 17, 2019 | 49.41 | 50.61 | 49.39 | 50.22 | 485,238 | +0.59(+1.19%) |
Jan 16, 2019 | 49.36 | 50.01 | 48.68 | 49.63 | 311,720 | +0.28(+0.57%) |
Jan 15, 2019 | 50.13 | 50.40 | 49.02 | 49.35 | 376,449 | -0.43(-0.86%) |
Jan 14, 2019 | 49.00 | 50.11 | 48.24 | 49.78 | 454,098 | +0.33(+0.67%) |
Jan 11, 2019 | 49.56 | 49.89 | 48.50 | 49.45 | 497,800 | -0.24(-0.48%) |
Jan 10, 2019 | 49.85 | 50.22 | 48.81 | 49.69 | 529,229 | -0.57(-1.13%) |
Jan 09, 2019 | 49.84 | 50.61 | 49.13 | 50.26 | 692,362 | +0.85(+1.72%) |
Jan 08, 2019 | 48.98 | 49.91 | 48.65 | 49.41 | 769,602 | +1.26(+2.62%) |
Jan 07, 2019 | 46.45 | 48.71 | 46.39 | 48.15 | 772,716 | +2.14(+4.65%) |
Jan 04, 2019 | 43.95 | 46.21 | 43.19 | 46.01 | 865,800 | +2.72(+6.28%) |
Jan 03, 2019 | 44.34 | 44.70 | 42.42 | 43.29 | 964,247 | -1.82(-4.03%) |
Jan 02, 2019 | 42.99 | 45.12 | 42.62 | 45.11 | 1,108,518 | +1.36(+3.11%) |
Dec 31, 2018 | 43.58 | 44.26 | 43.13 | 43.75 | 675,600 | +0.72(+1.67%) |
Dec 28, 2018 | 43.04 | 43.74 | 42.02 | 43.03 | 579,000 | +0.03(+0.07%) |
Dec 27, 2018 | 41.17 | 43.01 | 41.00 | 43.00 | 759,519 | +1.24(+2.97%) |
Dec 26, 2018 | 39.81 | 41.81 | 39.54 | 41.76 | 625,654 | +2.02(+5.08%) |
Dec 24, 2018 | 40.45 | 40.86 | 39.43 | 39.74 | 645,000 | -2.05(-4.91%) |
Dec 21, 2018 | 41.50 | 43.40 | 41.33 | 41.79 | 2,091,100 | +0.42(+1.02%) |
Dec 20, 2018 | 44.44 | 45.43 | 40.01 | 41.37 | 1,138,818 | -3.45(-7.70%) |
Dec 19, 2018 | 44.45 | 45.53 | 44.35 | 44.82 | 808,069 | +0.36(+0.81%) |
Dec 18, 2018 | 44.44 | 45.43 | 44.13 | 44.46 | 721,077 | +0.66(+1.51%) |
Dec 17, 2018 | 44.50 | 45.07 | 43.47 | 43.80 | 608,786 | -0.85(-1.90%) |
Dec 14, 2018 | 44.60 | 45.86 | 44.50 | 44.65 | 763,500 | -0.47(-1.04%) |
Dec 13, 2018 | 46.00 | 46.00 | 44.85 | 45.12 | 576,349 | -0.47(-1.03%) |
Dec 12, 2018 | 45.88 | 46.88 | 45.00 | 45.59 | 1,034,165 | +1.38(+3.12%) |
Dec 11, 2018 | 45.59 | 46.29 | 43.67 | 44.21 | 1,011,373 | -0.09(-0.20%) |
Dec 10, 2018 | 43.31 | 44.82 | 43.31 | 44.30 | 735,631 | +0.78(+1.79%) |
Dec 07, 2018 | 44.37 | 45.08 | 42.90 | 43.52 | 650,200 | -0.99(-2.22%) |
Dec 06, 2018 | 42.60 | 44.65 | 42.00 | 44.51 | 842,231 | +0.87(+1.99%) |
Dec 04, 2018 | 45.15 | 46.05 | 43.57 | 43.64 | 949,000 | -1.54(-3.41%) |
Dec 03, 2018 | 43.91 | 45.50 | 43.80 | 45.18 | 1,533,620 | +1.71(+3.93%) |
Nov 30, 2018 | 43.71 | 44.28 | 42.83 | 43.47 | 1,232,900 | -0.60(-1.36%) |
Nov 29, 2018 | 45.30 | 45.93 | 43.33 | 44.07 | 980,490 | -1.31(-2.89%) |
Nov 28, 2018 | 46.66 | 47.16 | 45.26 | 45.38 | 906,567 | -1.14(-2.45%) |
Nov 27, 2018 | 46.68 | 47.40 | 46.40 | 46.52 | 445,720 | -0.34(-0.73%) |
Nov 26, 2018 | 47.26 | 47.69 | 46.04 | 46.86 | 347,021 | +0.18(+0.39%) |
Nov 23, 2018 | 46.20 | 47.50 | 46.20 | 46.68 | 222,100 | +0.02(+0.04%) |
Nov 21, 2018 | 46.66 | 46.66 | 46.66 | 0 | +1.44(+3.18%) | |
Nov 20, 2018 | 45.09 | 46.28 | 43.70 | 45.22 | 1,397,237 | -1.77(-3.77%) |
Nov 19, 2018 | 50.00 | 50.03 | 46.77 | 46.99 | 604,271 | -2.96(-5.93%) |
Nov 16, 2018 | 49.09 | 50.02 | 48.04 | 49.95 | 777,800 | +0.37(+0.75%) |
Nov 15, 2018 | 49.36 | 50.07 | 47.80 | 49.58 | 762,372 | +0.01(+0.02%) |
Nov 14, 2018 | 50.29 | 50.68 | 48.92 | 49.57 | 683,287 | -0.72(-1.43%) |
Nov 13, 2018 | 50.26 | 51.78 | 49.33 | 50.29 | 889,126 | +0.29(+0.58%) |
Nov 12, 2018 | 52.16 | 52.67 | 49.22 | 50.00 | 771,198 | -2.25(-4.31%) |
Nov 09, 2018 | 51.75 | 53.18 | 51.10 | 52.25 | 1,057,900 | +1.59(+3.14%) |
Nov 08, 2018 | 52.82 | 52.90 | 50.29 | 50.66 | 1,079,644 | -0.04(-0.08%) |
Nov 07, 2018 | 54.80 | 56.00 | 49.64 | 50.70 | 2,263,266 | -9.38(-15.61%) |
Nov 06, 2018 | 60.24 | 61.71 | 59.25 | 60.08 | 816,975 | -0.36(-0.60%) |
Nov 05, 2018 | 61.20 | 61.94 | 59.20 | 60.44 | 561,063 | -0.76(-1.24%) |
Nov 02, 2018 | 61.93 | 62.85 | 60.69 | 61.20 | 528,500 | -0.20(-0.33%) |