Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.86 | 46.57 | 45.73 | 46.48 | 1,563,080 | +0.64(+1.39%) |
Jan 30, 2019 | 45.23 | 45.97 | 45.19 | 45.85 | 684,303 | +0.64(+1.42%) |
Jan 29, 2019 | 45.29 | 45.78 | 45.13 | 45.21 | 1,000,774 | -0.16(-0.36%) |
Jan 28, 2019 | 45.57 | 45.69 | 45.04 | 45.37 | 585,597 | -0.24(-0.52%) |
Jan 25, 2019 | 46.09 | 46.14 | 45.48 | 45.60 | 933,635 | -0.48(-1.04%) |
Jan 24, 2019 | 45.39 | 46.13 | 45.12 | 46.09 | 778,325 | +0.74(+1.64%) |
Jan 23, 2019 | 45.28 | 45.65 | 45.16 | 45.34 | 791,043 | +0.00(+0.00%) |
Jan 22, 2019 | 45.23 | 45.36 | 44.89 | 45.34 | 1,553,593 | +0.33(+0.72%) |
Jan 18, 2019 | 45.10 | 45.32 | 44.83 | 45.02 | 671,211 | -0.10(-0.22%) |
Jan 17, 2019 | 44.41 | 45.21 | 44.41 | 45.12 | 872,070 | +0.51(+1.13%) |
Jan 16, 2019 | 44.24 | 44.71 | 44.14 | 44.61 | 792,518 | +0.40(+0.90%) |
Jan 15, 2019 | 43.71 | 44.49 | 43.71 | 44.21 | 1,051,586 | +0.53(+1.21%) |
Jan 14, 2019 | 44.08 | 44.11 | 43.44 | 43.68 | 995,116 | -0.60(-1.36%) |
Jan 11, 2019 | 44.91 | 44.91 | 44.07 | 44.28 | 861,741 | -0.57(-1.27%) |
Jan 10, 2019 | 44.16 | 44.90 | 44.04 | 44.85 | 977,594 | +0.82(+1.87%) |
Jan 09, 2019 | 44.46 | 44.53 | 43.72 | 44.03 | 736,284 | -0.46(-1.03%) |
Jan 08, 2019 | 44.31 | 44.66 | 43.83 | 44.49 | 1,343,642 | +0.33(+0.76%) |
Jan 07, 2019 | 43.96 | 44.28 | 43.73 | 44.15 | 1,471,173 | +0.09(+0.20%) |
Jan 04, 2019 | 42.95 | 44.24 | 42.92 | 44.06 | 1,391,128 | +0.94(+2.17%) |
Jan 03, 2019 | 42.58 | 43.27 | 42.52 | 43.13 | 1,117,990 | +0.53(+1.24%) |
Jan 02, 2019 | 43.33 | 43.33 | 42.00 | 42.60 | 1,498,734 | -0.89(-2.04%) |
Dec 31, 2018 | 42.92 | 43.49 | 42.35 | 43.49 | 1,469,279 | +0.72(+1.68%) |
Dec 28, 2018 | 42.78 | 43.01 | 42.38 | 42.77 | 1,129,318 | +0.02(+0.04%) |
Dec 27, 2018 | 42.42 | 42.75 | 41.64 | 42.75 | 1,401,108 | +0.24(+0.56%) |
Dec 26, 2018 | 42.45 | 42.80 | 41.33 | 42.52 | 1,528,796 | +0.17(+0.40%) |
Dec 24, 2018 | 45.44 | 45.82 | 42.33 | 42.34 | 742,859 | -3.16(-6.95%) |
Dec 21, 2018 | 45.61 | 46.72 | 45.38 | 45.51 | 5,135,239 | +0.06(+0.13%) |
Dec 20, 2018 | 45.11 | 46.01 | 44.85 | 45.45 | 1,498,561 | +0.34(+0.76%) |
Dec 19, 2018 | 44.84 | 45.60 | 44.57 | 45.11 | 1,689,703 | +0.47(+1.06%) |
Dec 18, 2018 | 45.03 | 45.61 | 44.54 | 44.63 | 1,407,795 | -0.37(-0.82%) |
Dec 17, 2018 | 46.72 | 46.73 | 44.79 | 45.00 | 1,544,687 | -1.68(-3.60%) |
Dec 14, 2018 | 46.86 | 47.09 | 46.44 | 46.68 | 1,788,751 | -0.62(-1.31%) |
Dec 13, 2018 | 47.41 | 47.55 | 47.17 | 47.30 | 914,365 | -0.12(-0.26%) |
Dec 12, 2018 | 47.64 | 48.01 | 47.37 | 47.42 | 1,490,432 | -0.10(-0.20%) |
Dec 11, 2018 | 47.82 | 47.82 | 47.31 | 47.52 | 876,435 | -0.16(-0.34%) |
Dec 10, 2018 | 47.84 | 47.98 | 46.93 | 47.68 | 738,483 | -0.16(-0.34%) |
Dec 07, 2018 | 47.59 | 48.13 | 47.17 | 47.84 | 1,458,346 | +0.32(+0.68%) |
Dec 06, 2018 | 47.33 | 47.55 | 46.52 | 47.52 | 1,594,566 | +0.31(+0.65%) |
Dec 04, 2018 | 47.05 | 47.44 | 46.77 | 47.21 | 1,236,032 | +0.48(+1.02%) |
Dec 03, 2018 | 46.76 | 47.03 | 46.29 | 46.73 | 1,029,473 | +0.11(+0.24%) |
Nov 30, 2018 | 45.97 | 46.70 | 45.97 | 46.62 | 2,295,348 | +0.55(+1.20%) |
Nov 29, 2018 | 46.16 | 46.21 | 45.69 | 46.07 | 1,179,939 | -0.20(-0.44%) |
Nov 28, 2018 | 46.25 | 46.71 | 45.99 | 46.27 | 1,502,966 | +0.06(+0.14%) |
Nov 27, 2018 | 45.99 | 46.27 | 45.93 | 46.20 | 1,437,556 | +0.08(+0.18%) |
Nov 26, 2018 | 45.82 | 46.26 | 45.82 | 46.12 | 698,989 | +0.32(+0.69%) |
Nov 23, 2018 | 45.99 | 46.03 | 45.62 | 45.81 | 539,270 | -0.22(-0.48%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.16(+0.35%) | |
Nov 20, 2018 | 46.38 | 46.63 | 45.66 | 45.86 | 887,234 | -0.58(-1.24%) |
Nov 19, 2018 | 46.25 | 46.62 | 46.22 | 46.44 | 1,076,442 | +0.24(+0.53%) |
Nov 16, 2018 | 46.25 | 46.37 | 46.04 | 46.20 | 1,065,724 | -0.05(-0.11%) |
Nov 15, 2018 | 46.08 | 46.26 | 45.58 | 46.25 | 1,330,567 | +0.06(+0.14%) |
Nov 14, 2018 | 47.07 | 47.07 | 45.93 | 46.18 | 1,376,580 | -0.84(-1.78%) |
Nov 13, 2018 | 46.33 | 47.17 | 45.82 | 47.02 | 1,371,886 | +1.15(+2.51%) |
Nov 12, 2018 | 45.43 | 46.40 | 45.17 | 45.86 | 1,137,024 | +0.40(+0.87%) |
Nov 09, 2018 | 44.60 | 45.56 | 44.53 | 45.47 | 854,624 | +0.54(+1.21%) |
Nov 08, 2018 | 45.19 | 45.23 | 44.64 | 44.92 | 937,204 | -0.22(-0.49%) |
Nov 07, 2018 | 44.92 | 45.22 | 44.70 | 45.14 | 1,261,866 | +0.41(+0.93%) |
Nov 06, 2018 | 44.22 | 44.76 | 44.20 | 44.73 | 1,796,918 | +0.50(+1.14%) |
Nov 05, 2018 | 43.83 | 44.39 | 43.72 | 44.23 | 1,262,189 | +0.54(+1.23%) |
Nov 02, 2018 | 43.71 | 43.92 | 43.20 | 43.69 | 857,459 | +0.15(+0.35%) |