Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.58 | 48.20 | 46.08 | 47.91 | 641,188 | +0.43(+0.91%) |
Jan 30, 2019 | 45.24 | 47.50 | 45.01 | 47.48 | 694,228 | +2.58(+5.75%) |
Jan 29, 2019 | 44.78 | 45.70 | 43.69 | 44.90 | 346,117 | +0.22(+0.49%) |
Jan 28, 2019 | 46.56 | 46.56 | 44.60 | 44.68 | 453,087 | -2.18(-4.65%) |
Jan 25, 2019 | 46.44 | 47.00 | 45.60 | 46.86 | 431,100 | +0.75(+1.63%) |
Jan 24, 2019 | 46.13 | 46.38 | 44.59 | 46.11 | 460,231 | +0.14(+0.30%) |
Jan 23, 2019 | 48.03 | 48.47 | 44.83 | 45.97 | 669,924 | -1.85(-3.87%) |
Jan 22, 2019 | 48.44 | 48.76 | 46.69 | 47.82 | 655,918 | -1.05(-2.15%) |
Jan 18, 2019 | 48.15 | 48.93 | 47.75 | 48.87 | 580,600 | +0.96(+2.00%) |
Jan 17, 2019 | 46.67 | 48.30 | 46.23 | 47.91 | 440,304 | +1.16(+2.48%) |
Jan 16, 2019 | 46.77 | 48.13 | 46.45 | 46.75 | 549,525 | -0.01(-0.02%) |
Jan 15, 2019 | 44.49 | 46.83 | 44.42 | 46.76 | 737,086 | +2.51(+5.67%) |
Jan 14, 2019 | 44.70 | 45.68 | 44.01 | 44.25 | 620,201 | -0.96(-2.12%) |
Jan 11, 2019 | 44.56 | 46.64 | 44.08 | 45.21 | 703,100 | +0.57(+1.28%) |
Jan 10, 2019 | 42.76 | 44.87 | 42.09 | 44.64 | 789,057 | +1.74(+4.06%) |
Jan 09, 2019 | 42.70 | 43.49 | 41.95 | 42.90 | 798,745 | +0.28(+0.66%) |
Jan 08, 2019 | 43.97 | 43.97 | 41.57 | 42.62 | 1,116,551 | -0.87(-2.00%) |
Jan 07, 2019 | 43.40 | 44.69 | 42.59 | 43.49 | 984,986 | +1.29(+3.06%) |
Jan 04, 2019 | 40.63 | 42.64 | 40.25 | 42.20 | 1,133,000 | +2.21(+5.53%) |
Jan 03, 2019 | 41.00 | 41.54 | 39.53 | 39.99 | 706,422 | -1.14(-2.77%) |
Jan 02, 2019 | 40.19 | 41.46 | 40.00 | 41.13 | 743,192 | +0.08(+0.19%) |
Dec 31, 2018 | 40.76 | 41.65 | 40.02 | 41.05 | 715,000 | +1.02(+2.55%) |
Dec 28, 2018 | 39.73 | 40.94 | 38.56 | 40.03 | 661,600 | +0.13(+0.33%) |
Dec 27, 2018 | 39.32 | 40.84 | 37.67 | 39.90 | 798,260 | -0.10(-0.25%) |
Dec 26, 2018 | 37.59 | 40.06 | 37.40 | 40.00 | 1,092,907 | +2.44(+6.50%) |
Dec 24, 2018 | 34.92 | 37.85 | 34.92 | 37.56 | 556,900 | +1.70(+4.74%) |
Dec 21, 2018 | 37.99 | 38.05 | 34.96 | 35.86 | 2,766,500 | -1.86(-4.93%) |
Dec 20, 2018 | 38.00 | 39.05 | 36.40 | 37.72 | 1,340,415 | -0.96(-2.48%) |
Dec 19, 2018 | 41.27 | 42.90 | 37.36 | 38.68 | 1,074,698 | -2.27(-5.54%) |
Dec 18, 2018 | 42.15 | 42.49 | 40.24 | 40.95 | 1,183,993 | -0.62(-1.49%) |
Dec 17, 2018 | 42.09 | 43.24 | 41.45 | 41.57 | 1,053,329 | -0.67(-1.59%) |
Dec 14, 2018 | 42.09 | 43.19 | 41.55 | 42.24 | 965,100 | -0.37(-0.87%) |
Dec 13, 2018 | 43.38 | 43.95 | 41.92 | 42.61 | 619,467 | -0.62(-1.43%) |
Dec 12, 2018 | 43.54 | 43.88 | 42.00 | 43.23 | 794,861 | +0.46(+1.08%) |
Dec 11, 2018 | 43.98 | 44.10 | 42.26 | 42.77 | 1,089,747 | -0.61(-1.41%) |
Dec 10, 2018 | 43.00 | 43.54 | 41.27 | 43.38 | 1,373,890 | +0.73(+1.70%) |
Dec 07, 2018 | 44.00 | 44.60 | 41.51 | 42.66 | 4,168,600 | -4.02(-8.60%) |
Dec 06, 2018 | 44.87 | 48.51 | 43.81 | 46.67 | 2,143,698 | +1.22(+2.68%) |
Dec 04, 2018 | 46.01 | 48.32 | 44.81 | 45.45 | 3,944,800 | -1.17(-2.51%) |
Dec 03, 2018 | 44.06 | 50.11 | 39.80 | 46.62 | 11,967,024 | +15.08(+47.81%) |
Nov 30, 2018 | 32.08 | 32.70 | 30.15 | 31.54 | 1,508,700 | -0.47(-1.47%) |
Nov 29, 2018 | 32.74 | 33.83 | 31.98 | 32.01 | 1,116,573 | -0.79(-2.41%) |
Nov 28, 2018 | 32.43 | 32.89 | 31.85 | 32.80 | 1,043,972 | +0.74(+2.31%) |
Nov 27, 2018 | 33.59 | 34.07 | 32.00 | 32.06 | 1,041,560 | -1.75(-5.18%) |
Nov 26, 2018 | 34.64 | 35.27 | 32.98 | 33.81 | 700,998 | -0.73(-2.11%) |
Nov 23, 2018 | 33.60 | 35.27 | 33.28 | 34.54 | 286,800 | +0.55(+1.62%) |
Nov 21, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.98(+2.97%) | |
Nov 20, 2018 | 32.00 | 34.20 | 31.82 | 33.01 | 694,621 | +0.00(+0.00%) |
Nov 19, 2018 | 36.13 | 36.16 | 32.60 | 33.01 | 1,211,208 | -3.30(-9.09%) |
Nov 16, 2018 | 36.44 | 37.59 | 34.94 | 36.31 | 1,026,600 | -0.34(-0.93%) |
Nov 15, 2018 | 35.70 | 36.93 | 35.11 | 36.65 | 815,797 | +0.74(+2.06%) |
Nov 14, 2018 | 38.13 | 38.39 | 34.72 | 35.91 | 910,879 | -1.86(-4.92%) |
Nov 13, 2018 | 39.10 | 39.62 | 37.04 | 37.77 | 748,533 | -0.87(-2.25%) |
Nov 12, 2018 | 39.67 | 39.86 | 37.71 | 38.64 | 721,392 | -1.25(-3.13%) |
Nov 09, 2018 | 40.48 | 41.04 | 39.52 | 39.89 | 714,000 | -0.90(-2.21%) |
Nov 08, 2018 | 41.15 | 43.12 | 40.74 | 40.79 | 578,066 | -0.90(-2.16%) |
Nov 07, 2018 | 40.53 | 44.17 | 39.64 | 41.69 | 1,628,751 | +2.05(+5.17%) |
Nov 06, 2018 | 38.57 | 40.82 | 38.05 | 39.64 | 737,477 | +1.12(+2.91%) |
Nov 05, 2018 | 38.80 | 40.71 | 38.22 | 38.52 | 742,770 | -0.03(-0.08%) |
Nov 02, 2018 | 39.61 | 40.70 | 37.70 | 38.55 | 1,223,300 | -0.86(-2.18%) |