Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.90 | 48.10 | 46.84 | 48.01 | 5,811,375 | -1.41(-2.86%) |
Jan 30, 2019 | 49.80 | 49.86 | 49.07 | 49.42 | 1,753,108 | +0.31(+0.64%) |
Jan 29, 2019 | 49.47 | 49.96 | 49.05 | 49.11 | 1,209,417 | -0.41(-0.83%) |
Jan 28, 2019 | 49.62 | 49.80 | 49.14 | 49.52 | 1,046,449 | -0.22(-0.45%) |
Jan 25, 2019 | 49.72 | 50.42 | 49.41 | 49.74 | 1,231,923 | +0.43(+0.87%) |
Jan 24, 2019 | 48.97 | 49.35 | 48.75 | 49.31 | 863,417 | +0.29(+0.60%) |
Jan 23, 2019 | 49.42 | 49.58 | 48.37 | 49.02 | 675,881 | -0.33(-0.67%) |
Jan 22, 2019 | 48.96 | 49.37 | 48.64 | 49.35 | 1,652,525 | +0.20(+0.42%) |
Jan 18, 2019 | 49.28 | 50.05 | 49.02 | 49.15 | 1,530,466 | +0.06(+0.12%) |
Jan 17, 2019 | 48.82 | 49.32 | 48.47 | 49.09 | 1,021,889 | +0.17(+0.34%) |
Jan 16, 2019 | 48.99 | 49.37 | 48.67 | 48.92 | 676,677 | +0.00(+0.00%) |
Jan 15, 2019 | 49.12 | 49.29 | 48.79 | 48.92 | 799,539 | -0.11(-0.22%) |
Jan 14, 2019 | 48.95 | 49.54 | 48.87 | 49.03 | 1,077,889 | -0.41(-0.83%) |
Jan 11, 2019 | 48.61 | 49.48 | 48.57 | 49.44 | 842,177 | +0.60(+1.24%) |
Jan 10, 2019 | 47.40 | 49.11 | 47.28 | 48.83 | 1,424,127 | +1.20(+2.52%) |
Jan 09, 2019 | 47.79 | 48.40 | 47.53 | 47.64 | 925,711 | -0.16(-0.33%) |
Jan 08, 2019 | 48.00 | 48.06 | 47.49 | 47.79 | 943,016 | +0.37(+0.78%) |
Jan 07, 2019 | 46.47 | 47.81 | 46.45 | 47.42 | 1,030,832 | +0.75(+1.61%) |
Jan 04, 2019 | 46.13 | 47.40 | 46.01 | 46.67 | 1,002,630 | +0.98(+2.15%) |
Jan 03, 2019 | 45.36 | 46.00 | 44.86 | 45.69 | 1,174,784 | +0.12(+0.26%) |
Jan 02, 2019 | 45.81 | 46.23 | 45.43 | 45.57 | 1,414,257 | -0.76(-1.64%) |
Dec 31, 2018 | 45.84 | 46.34 | 45.34 | 46.33 | 1,322,922 | +0.57(+1.24%) |
Dec 28, 2018 | 46.37 | 46.49 | 45.61 | 45.76 | 1,294,915 | -0.52(-1.12%) |
Dec 27, 2018 | 45.21 | 46.29 | 44.93 | 46.28 | 1,796,412 | +0.49(+1.06%) |
Dec 26, 2018 | 44.01 | 45.84 | 43.78 | 45.79 | 2,067,206 | +1.87(+4.26%) |
Dec 24, 2018 | 44.71 | 45.02 | 43.84 | 43.92 | 774,363 | -1.19(-2.64%) |
Dec 21, 2018 | 45.71 | 47.19 | 45.11 | 45.11 | 3,686,025 | -0.47(-1.03%) |
Dec 20, 2018 | 45.59 | 46.07 | 45.16 | 45.58 | 1,887,544 | -0.26(-0.57%) |
Dec 19, 2018 | 46.33 | 47.21 | 45.47 | 45.84 | 2,945,587 | -0.48(-1.03%) |
Dec 18, 2018 | 46.00 | 46.75 | 45.45 | 46.32 | 4,385,191 | +0.55(+1.19%) |
Dec 17, 2018 | 47.02 | 47.25 | 45.47 | 45.77 | 3,541,111 | -1.26(-2.67%) |
Dec 14, 2018 | 46.05 | 47.36 | 46.05 | 47.03 | 2,087,848 | +0.65(+1.41%) |
Dec 13, 2018 | 46.89 | 47.33 | 46.22 | 46.38 | 1,365,199 | -0.49(-1.04%) |
Dec 12, 2018 | 47.77 | 47.86 | 46.87 | 46.87 | 1,188,360 | -0.30(-0.64%) |
Dec 11, 2018 | 47.61 | 48.45 | 47.02 | 47.17 | 906,019 | +0.13(+0.27%) |
Dec 10, 2018 | 46.88 | 47.37 | 46.44 | 47.04 | 989,055 | +0.19(+0.42%) |
Dec 07, 2018 | 48.51 | 48.85 | 46.79 | 46.85 | 1,210,174 | -1.89(-3.88%) |
Dec 06, 2018 | 47.58 | 48.80 | 47.30 | 48.74 | 1,569,463 | +0.51(+1.05%) |
Dec 04, 2018 | 49.48 | 49.67 | 48.09 | 48.23 | 1,587,302 | -1.26(-2.54%) |
Dec 03, 2018 | 49.61 | 49.71 | 48.86 | 49.49 | 1,755,150 | +0.44(+0.89%) |
Nov 30, 2018 | 49.19 | 49.49 | 48.88 | 49.05 | 877,366 | -0.15(-0.30%) |
Nov 29, 2018 | 48.89 | 49.67 | 48.88 | 49.19 | 898,280 | +0.07(+0.14%) |
Nov 28, 2018 | 49.43 | 49.71 | 48.51 | 49.13 | 1,383,273 | -0.10(-0.20%) |
Nov 27, 2018 | 48.25 | 49.53 | 48.07 | 49.22 | 3,488,445 | +0.69(+1.43%) |
Nov 26, 2018 | 49.52 | 49.71 | 48.36 | 48.53 | 1,350,214 | -0.92(-1.85%) |
Nov 23, 2018 | 48.42 | 49.70 | 48.42 | 49.45 | 512,549 | +0.78(+1.60%) |
Nov 21, 2018 | 48.67 | 48.67 | 48.67 | 0 | +0.59(+1.24%) | |
Nov 20, 2018 | 48.33 | 49.05 | 47.64 | 48.07 | 1,731,489 | -0.61(-1.26%) |
Nov 19, 2018 | 48.81 | 50.38 | 48.60 | 48.69 | 2,550,561 | -0.11(-0.22%) |
Nov 16, 2018 | 48.72 | 49.45 | 48.30 | 48.80 | 2,026,293 | -0.24(-0.50%) |
Nov 15, 2018 | 46.81 | 49.25 | 46.21 | 49.04 | 4,658,107 | +4.30(+9.61%) |
Nov 14, 2018 | 45.72 | 46.30 | 44.73 | 44.74 | 1,970,841 | -0.48(-1.06%) |
Nov 13, 2018 | 44.94 | 45.79 | 44.89 | 45.22 | 1,313,800 | +0.40(+0.89%) |
Nov 12, 2018 | 44.83 | 45.41 | 44.59 | 44.82 | 1,179,284 | -0.03(-0.07%) |
Nov 09, 2018 | 45.35 | 45.60 | 44.42 | 44.85 | 765,540 | -0.53(-1.16%) |
Nov 08, 2018 | 44.75 | 45.56 | 44.61 | 45.37 | 1,572,958 | +0.60(+1.35%) |
Nov 07, 2018 | 44.22 | 44.93 | 43.97 | 44.77 | 1,830,932 | +0.96(+2.18%) |
Nov 06, 2018 | 43.65 | 44.21 | 43.52 | 43.81 | 1,134,339 | +0.10(+0.22%) |
Nov 05, 2018 | 43.98 | 44.38 | 43.48 | 43.72 | 1,515,954 | -0.24(-0.55%) |
Nov 02, 2018 | 44.03 | 44.73 | 43.69 | 43.96 | 1,665,682 | -0.07(-0.15%) |