Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.10 | 46.59 | 44.88 | 46.45 | 479,261 | +1.30(+2.88%) |
Jan 30, 2019 | 44.39 | 45.22 | 44.06 | 45.15 | 453,412 | +0.94(+2.13%) |
Jan 29, 2019 | 43.37 | 44.36 | 42.90 | 44.21 | 363,803 | +1.02(+2.36%) |
Jan 28, 2019 | 44.18 | 44.88 | 43.09 | 43.19 | 516,611 | -1.51(-3.38%) |
Jan 25, 2019 | 43.66 | 44.72 | 42.41 | 44.70 | 439,600 | +1.38(+3.19%) |
Jan 24, 2019 | 41.99 | 43.49 | 41.85 | 43.32 | 340,858 | +1.31(+3.12%) |
Jan 23, 2019 | 42.09 | 43.84 | 41.48 | 42.01 | 529,887 | +0.01(+0.02%) |
Jan 22, 2019 | 42.94 | 42.94 | 40.95 | 42.00 | 518,930 | -1.05(-2.44%) |
Jan 18, 2019 | 44.00 | 44.52 | 42.39 | 43.05 | 849,700 | -0.91(-2.07%) |
Jan 17, 2019 | 42.89 | 44.40 | 42.85 | 43.96 | 471,619 | +0.96(+2.23%) |
Jan 16, 2019 | 43.29 | 43.73 | 42.22 | 43.00 | 519,984 | -0.10(-0.23%) |
Jan 15, 2019 | 42.68 | 43.60 | 42.53 | 43.10 | 439,165 | +0.54(+1.27%) |
Jan 14, 2019 | 43.28 | 43.91 | 42.46 | 42.56 | 449,157 | -1.34(-3.05%) |
Jan 11, 2019 | 41.73 | 44.52 | 41.15 | 43.90 | 608,500 | +1.68(+3.98%) |
Jan 10, 2019 | 40.29 | 42.59 | 39.50 | 42.22 | 633,936 | +1.52(+3.73%) |
Jan 09, 2019 | 40.23 | 41.89 | 40.17 | 40.70 | 975,102 | +0.48(+1.19%) |
Jan 08, 2019 | 42.71 | 43.17 | 39.29 | 40.22 | 1,470,384 | -1.95(-4.62%) |
Jan 07, 2019 | 42.29 | 42.77 | 41.45 | 42.17 | 1,016,343 | +0.44(+1.05%) |
Jan 04, 2019 | 45.48 | 45.50 | 40.47 | 41.73 | 3,714,000 | -2.72(-6.12%) |
Jan 03, 2019 | 45.62 | 47.18 | 44.37 | 44.45 | 444,825 | -1.26(-2.76%) |
Jan 02, 2019 | 45.18 | 45.81 | 43.82 | 45.71 | 381,541 | -0.29(-0.63%) |
Dec 31, 2018 | 44.80 | 46.45 | 44.01 | 46.00 | 338,100 | +1.83(+4.14%) |
Dec 28, 2018 | 44.03 | 45.60 | 43.24 | 44.17 | 315,900 | +0.42(+0.96%) |
Dec 27, 2018 | 42.77 | 43.75 | 41.71 | 43.75 | 402,216 | +0.14(+0.32%) |
Dec 26, 2018 | 40.54 | 43.71 | 40.53 | 43.61 | 606,186 | +3.61(+9.02%) |
Dec 24, 2018 | 38.17 | 41.17 | 38.08 | 40.00 | 335,800 | +0.74(+1.88%) |
Dec 21, 2018 | 41.41 | 43.25 | 39.15 | 39.26 | 1,366,900 | -2.04(-4.94%) |
Dec 20, 2018 | 45.04 | 45.04 | 41.19 | 41.30 | 1,211,944 | -3.74(-8.30%) |
Dec 19, 2018 | 46.46 | 48.12 | 44.07 | 45.04 | 565,903 | -1.41(-3.04%) |
Dec 18, 2018 | 46.50 | 46.87 | 44.80 | 46.45 | 611,497 | +0.17(+0.37%) |
Dec 17, 2018 | 47.73 | 49.65 | 45.77 | 46.28 | 773,619 | -1.69(-3.52%) |
Dec 14, 2018 | 50.24 | 50.83 | 47.52 | 47.97 | 617,500 | -2.98(-5.85%) |
Dec 13, 2018 | 53.50 | 53.77 | 50.65 | 50.95 | 784,276 | -4.17(-7.57%) |
Dec 12, 2018 | 53.83 | 55.70 | 53.13 | 55.12 | 352,860 | +2.22(+4.20%) |
Dec 11, 2018 | 54.24 | 54.24 | 52.17 | 52.90 | 273,647 | -0.03(-0.06%) |
Dec 10, 2018 | 51.53 | 53.55 | 50.16 | 52.93 | 515,566 | +1.44(+2.80%) |
Dec 07, 2018 | 54.10 | 55.49 | 51.08 | 51.49 | 428,300 | -2.62(-4.84%) |
Dec 06, 2018 | 51.90 | 55.00 | 50.81 | 54.11 | 452,768 | +0.60(+1.12%) |
Dec 04, 2018 | 57.18 | 58.50 | 53.23 | 53.51 | 697,000 | -4.05(-7.04%) |
Dec 03, 2018 | 55.00 | 57.59 | 54.50 | 57.56 | 577,844 | +4.40(+8.28%) |
Nov 30, 2018 | 51.17 | 53.45 | 50.68 | 53.16 | 764,700 | +1.63(+3.16%) |
Nov 29, 2018 | 52.50 | 53.30 | 51.05 | 51.53 | 899,078 | -0.85(-1.62%) |
Nov 28, 2018 | 51.06 | 52.41 | 50.00 | 52.38 | 656,786 | +1.73(+3.42%) |
Nov 27, 2018 | 51.61 | 51.90 | 49.65 | 50.65 | 402,847 | -1.24(-2.39%) |
Nov 26, 2018 | 50.80 | 52.85 | 50.75 | 51.89 | 686,202 | +1.72(+3.43%) |
Nov 23, 2018 | 48.45 | 51.15 | 48.45 | 50.17 | 241,300 | +1.30(+2.66%) |
Nov 21, 2018 | 48.87 | 48.87 | 48.87 | 0 | +3.18(+6.96%) | |
Nov 20, 2018 | 45.91 | 46.58 | 43.75 | 45.69 | 681,052 | -1.44(-3.06%) |
Nov 19, 2018 | 47.09 | 48.41 | 46.14 | 47.13 | 612,606 | -1.34(-2.76%) |
Nov 16, 2018 | 46.16 | 48.82 | 45.28 | 48.47 | 635,500 | +2.00(+4.30%) |
Nov 15, 2018 | 46.46 | 47.92 | 45.26 | 46.47 | 656,019 | +0.15(+0.32%) |
Nov 14, 2018 | 50.78 | 51.57 | 45.56 | 46.32 | 840,798 | -3.71(-7.42%) |
Nov 13, 2018 | 50.01 | 52.05 | 49.76 | 50.03 | 586,268 | -0.24(-0.48%) |
Nov 12, 2018 | 54.18 | 54.83 | 49.92 | 50.27 | 1,310,783 | -4.22(-7.74%) |
Nov 09, 2018 | 58.15 | 58.90 | 52.72 | 54.49 | 933,200 | -3.97(-6.79%) |
Nov 08, 2018 | 58.83 | 59.93 | 57.60 | 58.46 | 624,499 | -0.40(-0.68%) |
Nov 07, 2018 | 59.71 | 60.10 | 56.79 | 58.86 | 1,146,486 | +0.06(+0.10%) |
Nov 06, 2018 | 59.05 | 60.75 | 58.32 | 58.80 | 1,178,013 | -0.31(-0.52%) |
Nov 05, 2018 | 55.82 | 60.99 | 54.09 | 59.11 | 1,354,541 | +3.23(+5.78%) |
Nov 02, 2018 | 50.76 | 56.81 | 50.50 | 55.88 | 1,559,600 | +5.94(+11.89%) |