Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.33 | 49.31 | 47.10 | 48.91 | 1,922,357 | +2.07(+4.42%) |
Jan 30, 2019 | 45.77 | 47.33 | 44.90 | 46.84 | 1,949,680 | +2.48(+5.59%) |
Jan 29, 2019 | 47.29 | 47.53 | 44.30 | 44.36 | 1,658,226 | -2.95(-6.24%) |
Jan 28, 2019 | 48.10 | 48.98 | 46.72 | 47.31 | 1,292,240 | -1.73(-3.53%) |
Jan 25, 2019 | 48.26 | 49.16 | 48.08 | 49.04 | 929,400 | +1.30(+2.72%) |
Jan 24, 2019 | 46.18 | 47.78 | 46.16 | 47.74 | 1,067,336 | +1.74(+3.78%) |
Jan 23, 2019 | 45.50 | 46.14 | 45.26 | 46.00 | 934,463 | +0.67(+1.48%) |
Jan 22, 2019 | 46.89 | 47.00 | 45.03 | 45.33 | 847,692 | -1.70(-3.61%) |
Jan 18, 2019 | 46.00 | 47.32 | 45.61 | 47.03 | 1,330,100 | +1.03(+2.24%) |
Jan 17, 2019 | 45.59 | 46.46 | 45.40 | 46.00 | 1,085,840 | +0.31(+0.68%) |
Jan 16, 2019 | 45.93 | 46.25 | 45.45 | 45.69 | 906,326 | -0.22(-0.48%) |
Jan 15, 2019 | 45.53 | 46.26 | 45.20 | 45.91 | 1,211,581 | +0.56(+1.23%) |
Jan 14, 2019 | 45.39 | 45.71 | 44.33 | 45.35 | 967,884 | -0.38(-0.83%) |
Jan 11, 2019 | 44.83 | 45.93 | 44.56 | 45.73 | 966,700 | +0.64(+1.42%) |
Jan 10, 2019 | 44.59 | 45.96 | 44.32 | 45.09 | 1,152,408 | +0.34(+0.76%) |
Jan 09, 2019 | 43.50 | 45.44 | 43.40 | 44.75 | 1,576,374 | +1.29(+2.97%) |
Jan 08, 2019 | 42.90 | 43.77 | 42.25 | 43.46 | 1,137,466 | +1.23(+2.91%) |
Jan 07, 2019 | 41.84 | 42.25 | 40.91 | 42.23 | 1,214,348 | +0.44(+1.05%) |
Jan 04, 2019 | 39.93 | 41.91 | 39.70 | 41.79 | 1,426,900 | +2.78(+7.13%) |
Jan 03, 2019 | 39.10 | 40.41 | 38.73 | 39.01 | 2,441,743 | -3.58(-8.41%) |
Jan 02, 2019 | 41.28 | 43.18 | 40.58 | 42.59 | 1,124,286 | +0.58(+1.38%) |
Dec 31, 2018 | 42.00 | 42.25 | 40.79 | 42.01 | 943,500 | +0.44(+1.06%) |
Dec 28, 2018 | 41.00 | 42.42 | 40.24 | 41.57 | 1,395,700 | +0.90(+2.21%) |
Dec 27, 2018 | 39.42 | 40.76 | 38.70 | 40.67 | 1,216,461 | +0.57(+1.42%) |
Dec 26, 2018 | 37.95 | 40.14 | 37.50 | 40.10 | 1,534,537 | +2.55(+6.79%) |
Dec 24, 2018 | 37.67 | 38.59 | 37.31 | 37.55 | 768,800 | -0.43(-1.13%) |
Dec 21, 2018 | 40.85 | 41.32 | 37.31 | 37.98 | 2,665,900 | -2.85(-6.98%) |
Dec 20, 2018 | 41.10 | 42.52 | 40.09 | 40.83 | 1,568,323 | -0.89(-2.13%) |
Dec 19, 2018 | 41.94 | 43.31 | 41.28 | 41.72 | 1,253,473 | -0.50(-1.18%) |
Dec 18, 2018 | 43.34 | 43.84 | 41.87 | 42.22 | 1,618,498 | -0.61(-1.42%) |
Dec 17, 2018 | 43.47 | 44.41 | 42.27 | 42.83 | 1,608,079 | -0.63(-1.45%) |
Dec 14, 2018 | 43.59 | 44.55 | 43.28 | 43.46 | 1,332,700 | -0.40(-0.91%) |
Dec 13, 2018 | 45.65 | 45.72 | 43.33 | 43.86 | 1,274,969 | -1.00(-2.23%) |
Dec 12, 2018 | 45.00 | 45.45 | 44.06 | 44.86 | 1,812,656 | +0.69(+1.56%) |
Dec 11, 2018 | 44.29 | 45.48 | 43.39 | 44.17 | 3,544,451 | +0.77(+1.77%) |
Dec 10, 2018 | 41.80 | 43.79 | 40.64 | 43.40 | 3,003,071 | +1.49(+3.56%) |
Dec 07, 2018 | 44.21 | 44.91 | 41.19 | 41.91 | 2,138,100 | -2.82(-6.30%) |
Dec 06, 2018 | 43.01 | 45.10 | 42.40 | 44.73 | 3,288,569 | -0.39(-0.86%) |
Dec 04, 2018 | 46.85 | 47.26 | 44.53 | 45.12 | 1,772,500 | -2.65(-5.55%) |
Dec 03, 2018 | 47.00 | 47.93 | 46.00 | 47.77 | 2,321,766 | +3.30(+7.42%) |
Nov 30, 2018 | 44.06 | 44.60 | 43.36 | 44.47 | 1,185,400 | +0.08(+0.18%) |
Nov 29, 2018 | 44.10 | 44.90 | 43.37 | 44.39 | 1,590,148 | +0.18(+0.41%) |
Nov 28, 2018 | 43.60 | 44.24 | 42.34 | 44.21 | 1,513,163 | +1.40(+3.27%) |
Nov 27, 2018 | 42.60 | 43.88 | 41.82 | 42.81 | 1,630,234 | -0.25(-0.58%) |
Nov 26, 2018 | 41.00 | 43.23 | 40.44 | 43.06 | 2,627,964 | +3.21(+8.06%) |
Nov 23, 2018 | 39.65 | 40.49 | 39.56 | 39.85 | 739,900 | -0.43(-1.07%) |
Nov 21, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.35(+0.88%) | |
Nov 20, 2018 | 37.60 | 41.13 | 37.29 | 39.93 | 1,436,177 | +0.49(+1.24%) |
Nov 19, 2018 | 40.39 | 40.50 | 38.12 | 39.44 | 2,077,287 | -2.08(-5.01%) |
Nov 16, 2018 | 40.72 | 42.25 | 40.26 | 41.52 | 1,824,200 | +0.44(+1.07%) |
Nov 15, 2018 | 38.87 | 41.10 | 38.85 | 41.08 | 2,516,424 | +2.23(+5.74%) |
Nov 14, 2018 | 39.20 | 39.87 | 38.42 | 38.85 | 3,077,100 | -0.10(-0.26%) |
Nov 13, 2018 | 37.96 | 41.09 | 37.75 | 38.95 | 8,365,994 | +1.45(+3.87%) |
Nov 12, 2018 | 44.02 | 44.44 | 37.00 | 37.50 | 17,782,620 | -18.45(-32.98%) |
Nov 09, 2018 | 58.29 | 58.40 | 55.24 | 55.95 | 2,286,300 | -2.37(-4.06%) |
Nov 08, 2018 | 56.95 | 58.89 | 56.70 | 58.32 | 1,272,422 | +1.40(+2.46%) |
Nov 07, 2018 | 55.49 | 57.47 | 55.09 | 56.92 | 1,084,978 | +1.82(+3.30%) |
Nov 06, 2018 | 53.53 | 56.04 | 53.38 | 55.10 | 1,635,373 | +1.73(+3.24%) |
Nov 05, 2018 | 52.62 | 53.56 | 51.35 | 53.37 | 1,745,750 | +1.03(+1.97%) |
Nov 02, 2018 | 55.24 | 56.16 | 51.66 | 52.34 | 3,450,100 | -3.98(-7.07%) |