Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.37 | 48.85 | 45.10 | 48.37 | 3,566,370 | +2.47(+5.38%) |
Jan 30, 2019 | 45.56 | 46.29 | 44.91 | 45.90 | 1,128,631 | +0.73(+1.62%) |
Jan 29, 2019 | 45.70 | 45.95 | 44.60 | 45.17 | 970,900 | -0.42(-0.92%) |
Jan 28, 2019 | 44.97 | 45.61 | 44.26 | 45.59 | 959,747 | -0.30(-0.65%) |
Jan 25, 2019 | 45.57 | 46.68 | 45.08 | 45.89 | 2,473,800 | +0.83(+1.84%) |
Jan 24, 2019 | 45.00 | 45.36 | 42.59 | 45.06 | 1,125,131 | +0.01(+0.02%) |
Jan 23, 2019 | 45.00 | 45.88 | 44.27 | 45.05 | 972,817 | +0.46(+1.03%) |
Jan 22, 2019 | 45.10 | 45.22 | 43.61 | 44.59 | 1,059,939 | -0.76(-1.68%) |
Jan 18, 2019 | 45.39 | 46.00 | 44.89 | 45.35 | 2,477,200 | +0.51(+1.14%) |
Jan 17, 2019 | 44.16 | 45.29 | 44.03 | 44.84 | 820,119 | +0.69(+1.56%) |
Jan 16, 2019 | 45.50 | 45.59 | 43.44 | 44.15 | 1,417,897 | -1.17(-2.58%) |
Jan 15, 2019 | 43.32 | 45.50 | 42.20 | 45.32 | 1,146,510 | +0.31(+0.69%) |
Jan 14, 2019 | 44.51 | 45.37 | 44.14 | 45.01 | 529,057 | -0.19(-0.42%) |
Jan 11, 2019 | 44.91 | 45.87 | 44.68 | 45.20 | 1,115,100 | -0.21(-0.46%) |
Jan 10, 2019 | 43.97 | 45.72 | 43.65 | 45.41 | 1,303,256 | +0.53(+1.18%) |
Jan 09, 2019 | 43.68 | 45.00 | 43.36 | 44.88 | 1,194,549 | +0.90(+2.05%) |
Jan 08, 2019 | 44.00 | 45.01 | 42.56 | 43.98 | 1,567,647 | +0.42(+0.96%) |
Jan 07, 2019 | 41.97 | 43.98 | 41.87 | 43.56 | 2,211,126 | +1.79(+4.29%) |
Jan 04, 2019 | 40.16 | 42.32 | 39.65 | 41.77 | 1,783,000 | +2.45(+6.23%) |
Jan 03, 2019 | 38.95 | 39.92 | 38.27 | 39.32 | 974,820 | -0.49(-1.23%) |
Jan 02, 2019 | 38.39 | 40.94 | 38.03 | 39.81 | 1,278,808 | +0.60(+1.53%) |
Dec 31, 2018 | 40.24 | 40.40 | 37.73 | 39.21 | 1,515,100 | -0.59(-1.48%) |
Dec 28, 2018 | 40.14 | 40.45 | 38.88 | 39.80 | 817,300 | -0.37(-0.92%) |
Dec 27, 2018 | 38.18 | 40.20 | 38.00 | 40.17 | 1,629,598 | +1.04(+2.66%) |
Dec 26, 2018 | 35.95 | 39.20 | 35.79 | 39.13 | 1,308,868 | +3.58(+10.07%) |
Dec 24, 2018 | 34.41 | 36.95 | 34.41 | 35.55 | 1,123,000 | +0.59(+1.69%) |
Dec 21, 2018 | 37.50 | 37.51 | 34.21 | 34.96 | 7,189,700 | -2.27(-6.10%) |
Dec 20, 2018 | 39.25 | 40.09 | 36.14 | 37.23 | 2,439,879 | -2.10(-5.34%) |
Dec 19, 2018 | 39.53 | 41.15 | 38.91 | 39.33 | 1,888,823 | -0.27(-0.68%) |
Dec 18, 2018 | 38.26 | 40.10 | 38.26 | 39.60 | 1,555,052 | +1.33(+3.48%) |
Dec 17, 2018 | 41.90 | 42.22 | 37.91 | 38.27 | 2,557,237 | -4.20(-9.89%) |
Dec 14, 2018 | 41.11 | 44.00 | 41.00 | 42.47 | 2,855,200 | +0.61(+1.46%) |
Dec 13, 2018 | 41.33 | 42.49 | 41.01 | 41.86 | 1,258,288 | +0.64(+1.55%) |
Dec 12, 2018 | 40.75 | 42.72 | 40.20 | 41.22 | 1,910,572 | +1.46(+3.67%) |
Dec 11, 2018 | 41.25 | 41.99 | 39.42 | 39.76 | 1,825,204 | -0.84(-2.07%) |
Dec 10, 2018 | 39.30 | 41.90 | 39.18 | 40.60 | 1,923,723 | +0.21(+0.52%) |
Dec 07, 2018 | 42.61 | 43.40 | 39.10 | 40.39 | 2,129,200 | -2.59(-6.03%) |
Dec 06, 2018 | 38.30 | 43.06 | 37.15 | 42.98 | 5,616,174 | +5.77(+15.51%) |
Dec 04, 2018 | 38.84 | 40.20 | 36.99 | 37.21 | 2,096,200 | -1.91(-4.88%) |
Dec 03, 2018 | 40.99 | 41.00 | 38.38 | 39.12 | 2,160,005 | -0.14(-0.36%) |
Nov 30, 2018 | 37.72 | 39.31 | 37.19 | 39.26 | 2,069,000 | +1.70(+4.53%) |
Nov 29, 2018 | 36.58 | 37.84 | 36.58 | 37.56 | 1,654,173 | +0.66(+1.79%) |
Nov 28, 2018 | 35.16 | 36.91 | 35.01 | 36.90 | 1,315,679 | +2.29(+6.62%) |
Nov 27, 2018 | 34.25 | 34.87 | 33.91 | 34.61 | 794,754 | -0.07(-0.20%) |
Nov 26, 2018 | 34.46 | 34.76 | 33.55 | 34.68 | 961,802 | +0.83(+2.45%) |
Nov 23, 2018 | 33.11 | 34.30 | 32.54 | 33.85 | 280,400 | +0.37(+1.11%) |
Nov 21, 2018 | 33.48 | 33.48 | 33.48 | 0 | +1.23(+3.81%) | |
Nov 20, 2018 | 31.28 | 34.05 | 30.72 | 32.25 | 2,055,336 | -0.85(-2.57%) |
Nov 19, 2018 | 37.60 | 37.97 | 31.71 | 33.10 | 2,993,651 | -4.55(-12.08%) |
Nov 16, 2018 | 40.26 | 40.39 | 37.57 | 37.65 | 1,853,600 | -3.34(-8.15%) |
Nov 15, 2018 | 40.03 | 41.60 | 39.80 | 40.99 | 1,518,245 | +0.90(+2.24%) |
Nov 14, 2018 | 41.00 | 41.33 | 39.87 | 40.09 | 839,586 | -0.23(-0.57%) |
Nov 13, 2018 | 39.27 | 40.75 | 39.08 | 40.32 | 533,661 | +0.98(+2.49%) |
Nov 12, 2018 | 40.52 | 40.57 | 38.07 | 39.34 | 961,187 | -1.37(-3.37%) |
Nov 09, 2018 | 41.74 | 41.85 | 39.95 | 40.71 | 648,600 | -1.03(-2.47%) |
Nov 08, 2018 | 41.25 | 42.48 | 40.89 | 41.74 | 617,513 | +0.54(+1.31%) |
Nov 07, 2018 | 41.07 | 42.29 | 40.34 | 41.20 | 1,445,109 | +0.23(+0.56%) |
Nov 06, 2018 | 39.81 | 41.08 | 39.61 | 40.97 | 911,753 | +1.20(+3.02%) |
Nov 05, 2018 | 39.84 | 40.00 | 38.75 | 39.77 | 1,028,037 | +0.35(+0.89%) |
Nov 02, 2018 | 39.26 | 39.85 | 38.07 | 39.42 | 1,435,300 | +0.46(+1.18%) |