Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.83 | 46.40 | 45.76 | 46.36 | 1,328,415 | +0.56(+1.21%) |
Jan 30, 2019 | 45.40 | 46.04 | 45.22 | 45.81 | 1,120,540 | +0.59(+1.30%) |
Jan 29, 2019 | 45.35 | 45.56 | 44.98 | 45.22 | 1,081,354 | -0.19(-0.41%) |
Jan 28, 2019 | 44.68 | 45.48 | 44.33 | 45.40 | 1,819,357 | +0.54(+1.20%) |
Jan 25, 2019 | 44.71 | 45.08 | 44.66 | 44.87 | 1,476,636 | +0.17(+0.38%) |
Jan 24, 2019 | 44.10 | 45.32 | 44.06 | 44.70 | 2,529,367 | +0.35(+0.80%) |
Jan 23, 2019 | 43.71 | 44.34 | 43.16 | 44.34 | 2,509,449 | +0.66(+1.50%) |
Jan 22, 2019 | 43.82 | 44.70 | 43.11 | 43.69 | 2,914,700 | -0.96(-2.15%) |
Jan 18, 2019 | 44.23 | 45.27 | 44.06 | 44.65 | 2,499,307 | +0.58(+1.32%) |
Jan 17, 2019 | 44.49 | 44.49 | 43.14 | 44.07 | 2,906,129 | -0.03(-0.06%) |
Jan 16, 2019 | 44.92 | 45.51 | 43.54 | 44.09 | 4,948,884 | -0.72(-1.62%) |
Jan 15, 2019 | 46.01 | 46.01 | 44.55 | 44.81 | 2,673,193 | -1.12(-2.44%) |
Jan 14, 2019 | 46.73 | 46.86 | 45.84 | 45.93 | 1,458,615 | -0.98(-2.08%) |
Jan 11, 2019 | 47.44 | 47.69 | 46.87 | 46.91 | 1,293,601 | -0.80(-1.68%) |
Jan 10, 2019 | 48.06 | 48.28 | 47.23 | 47.71 | 1,466,916 | -0.32(-0.67%) |
Jan 09, 2019 | 47.00 | 48.28 | 46.89 | 48.03 | 2,779,945 | +1.11(+2.37%) |
Jan 08, 2019 | 46.73 | 47.25 | 46.37 | 46.92 | 1,481,098 | +0.32(+0.69%) |
Jan 07, 2019 | 46.10 | 47.41 | 46.09 | 46.60 | 3,131,389 | +0.39(+0.84%) |
Jan 04, 2019 | 45.42 | 46.28 | 45.07 | 46.21 | 1,201,430 | +1.25(+2.77%) |
Jan 03, 2019 | 44.94 | 45.49 | 44.02 | 44.97 | 1,493,544 | -0.02(-0.04%) |
Jan 02, 2019 | 44.76 | 45.99 | 44.45 | 44.98 | 1,391,510 | -0.01(-0.02%) |
Dec 31, 2018 | 44.66 | 45.01 | 43.80 | 44.99 | 1,439,934 | +0.37(+0.83%) |
Dec 28, 2018 | 44.89 | 45.33 | 44.29 | 44.62 | 1,105,220 | -0.24(-0.54%) |
Dec 27, 2018 | 44.60 | 44.88 | 43.60 | 44.87 | 1,253,602 | -0.18(-0.39%) |
Dec 26, 2018 | 43.92 | 45.14 | 43.05 | 45.04 | 1,788,086 | +1.21(+2.77%) |
Dec 24, 2018 | 44.65 | 44.65 | 43.32 | 43.83 | 907,931 | -1.09(-2.42%) |
Dec 21, 2018 | 45.79 | 46.58 | 44.86 | 44.92 | 2,055,912 | -0.76(-1.66%) |
Dec 20, 2018 | 47.27 | 47.34 | 45.17 | 45.67 | 2,132,607 | -1.95(-4.10%) |
Dec 19, 2018 | 48.13 | 48.65 | 47.45 | 47.63 | 1,862,090 | -0.19(-0.39%) |
Dec 18, 2018 | 48.83 | 49.24 | 47.75 | 47.81 | 1,535,182 | -0.93(-1.90%) |
Dec 17, 2018 | 49.34 | 49.60 | 48.54 | 48.74 | 1,235,716 | -0.79(-1.60%) |
Dec 14, 2018 | 49.45 | 50.68 | 49.10 | 49.53 | 1,090,848 | -0.21(-0.42%) |
Dec 13, 2018 | 50.30 | 50.62 | 49.45 | 49.74 | 1,407,985 | -0.46(-0.92%) |
Dec 12, 2018 | 49.57 | 51.06 | 49.28 | 50.20 | 2,039,405 | +0.98(+1.98%) |
Dec 11, 2018 | 50.51 | 50.92 | 48.99 | 49.23 | 2,002,240 | -0.98(-1.96%) |
Dec 10, 2018 | 51.72 | 52.97 | 49.82 | 50.21 | 4,359,603 | +0.14(+0.29%) |
Dec 07, 2018 | 49.19 | 50.44 | 48.52 | 50.07 | 2,562,615 | +0.67(+1.36%) |
Dec 06, 2018 | 48.73 | 49.41 | 47.27 | 49.40 | 1,935,848 | +0.53(+1.09%) |
Dec 04, 2018 | 49.93 | 50.09 | 48.31 | 48.86 | 3,254,966 | -1.09(-2.17%) |
Dec 03, 2018 | 50.18 | 50.18 | 48.48 | 49.95 | 2,119,865 | +1.90(+3.96%) |
Nov 30, 2018 | 48.69 | 48.97 | 47.82 | 48.05 | 2,562,971 | -0.75(-1.54%) |
Nov 29, 2018 | 49.25 | 49.55 | 48.65 | 48.80 | 1,191,486 | -0.56(-1.14%) |
Nov 28, 2018 | 49.19 | 49.46 | 48.52 | 49.36 | 778,932 | +0.28(+0.57%) |
Nov 27, 2018 | 49.22 | 49.66 | 48.66 | 49.08 | 1,040,753 | -0.14(-0.29%) |
Nov 26, 2018 | 48.43 | 49.39 | 48.42 | 49.23 | 1,333,077 | +0.81(+1.67%) |
Nov 23, 2018 | 49.04 | 49.04 | 48.12 | 48.42 | 589,609 | -0.61(-1.24%) |
Nov 21, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.17(+0.34%) | |
Nov 20, 2018 | 49.23 | 49.55 | 48.69 | 48.86 | 1,549,273 | -0.32(-0.65%) |
Nov 19, 2018 | 49.20 | 49.52 | 48.92 | 49.18 | 1,325,138 | +0.00(+0.00%) |
Nov 16, 2018 | 49.08 | 49.87 | 48.91 | 49.18 | 2,128,128 | -0.08(-0.17%) |
Nov 15, 2018 | 50.09 | 50.30 | 49.11 | 49.26 | 2,316,289 | -0.90(-1.80%) |
Nov 14, 2018 | 51.36 | 51.47 | 49.72 | 50.16 | 1,949,549 | -1.37(-2.66%) |
Nov 13, 2018 | 52.07 | 52.57 | 51.35 | 51.53 | 1,330,820 | -0.30(-0.58%) |
Nov 12, 2018 | 53.06 | 53.23 | 51.66 | 51.83 | 931,689 | -0.98(-1.86%) |
Nov 09, 2018 | 52.07 | 53.00 | 51.92 | 52.82 | 1,147,129 | +0.66(+1.26%) |
Nov 08, 2018 | 52.82 | 52.92 | 52.09 | 52.16 | 2,003,530 | -0.23(-0.43%) |
Nov 07, 2018 | 53.05 | 53.58 | 52.32 | 52.38 | 2,582,676 | -0.48(-0.92%) |
Nov 06, 2018 | 52.65 | 53.12 | 51.98 | 52.87 | 2,157,612 | +1.11(+2.15%) |
Nov 05, 2018 | 52.17 | 52.82 | 51.66 | 51.76 | 2,374,705 | -0.42(-0.80%) |
Nov 02, 2018 | 52.37 | 53.22 | 51.85 | 52.17 | 2,169,674 | -0.06(-0.11%) |