Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.84 | 51.22 | 49.73 | 50.58 | 298,656 | +0.43(+0.87%) |
Jan 30, 2019 | 49.29 | 50.67 | 49.06 | 50.15 | 367,139 | +1.41(+2.89%) |
Jan 29, 2019 | 50.29 | 50.29 | 48.54 | 48.74 | 303,604 | -1.56(-3.10%) |
Jan 28, 2019 | 48.95 | 51.22 | 47.00 | 50.30 | 282,983 | +0.00(+0.00%) |
Jan 25, 2019 | 48.31 | 50.40 | 47.93 | 50.30 | 362,508 | +2.42(+5.05%) |
Jan 24, 2019 | 45.12 | 48.41 | 44.80 | 47.88 | 275,715 | +3.25(+7.29%) |
Jan 23, 2019 | 45.40 | 45.65 | 44.47 | 44.62 | 248,650 | -0.37(-0.83%) |
Jan 22, 2019 | 47.02 | 47.02 | 44.66 | 45.00 | 313,471 | -2.34(-4.94%) |
Jan 18, 2019 | 45.26 | 47.83 | 45.26 | 47.34 | 347,602 | +2.23(+4.94%) |
Jan 17, 2019 | 44.76 | 45.32 | 44.25 | 45.11 | 297,122 | +0.13(+0.29%) |
Jan 16, 2019 | 44.83 | 46.17 | 44.72 | 44.98 | 318,554 | +0.16(+0.35%) |
Jan 15, 2019 | 45.00 | 45.21 | 44.08 | 44.82 | 156,468 | -0.06(-0.13%) |
Jan 14, 2019 | 44.92 | 45.16 | 44.03 | 44.88 | 205,321 | -0.51(-1.13%) |
Jan 11, 2019 | 44.79 | 45.76 | 44.57 | 45.39 | 251,372 | +0.39(+0.88%) |
Jan 10, 2019 | 43.72 | 45.11 | 43.52 | 45.00 | 211,400 | +0.96(+2.17%) |
Jan 09, 2019 | 42.42 | 44.16 | 42.42 | 44.04 | 281,617 | +1.67(+3.93%) |
Jan 08, 2019 | 43.73 | 43.73 | 41.76 | 42.38 | 223,934 | -1.06(-2.43%) |
Jan 07, 2019 | 42.53 | 44.27 | 42.43 | 43.43 | 225,235 | +1.04(+2.44%) |
Jan 04, 2019 | 41.08 | 42.66 | 40.70 | 42.40 | 201,280 | +1.97(+4.88%) |
Jan 03, 2019 | 42.36 | 42.36 | 40.20 | 40.42 | 295,667 | -2.33(-5.44%) |
Jan 02, 2019 | 41.50 | 43.27 | 41.50 | 42.75 | 221,712 | +0.41(+0.98%) |
Dec 31, 2018 | 42.46 | 42.58 | 41.40 | 42.34 | 285,240 | +0.22(+0.52%) |
Dec 28, 2018 | 42.25 | 43.26 | 41.35 | 42.12 | 351,556 | +0.02(+0.05%) |
Dec 27, 2018 | 40.11 | 42.17 | 40.11 | 42.10 | 367,762 | +1.25(+3.07%) |
Dec 26, 2018 | 38.60 | 40.92 | 38.23 | 40.85 | 268,575 | +2.54(+6.64%) |
Dec 24, 2018 | 39.20 | 39.66 | 38.21 | 38.30 | 148,856 | -1.14(-2.90%) |
Dec 21, 2018 | 39.73 | 40.40 | 39.23 | 39.45 | 1,332,103 | -0.29(-0.72%) |
Dec 20, 2018 | 39.85 | 40.71 | 38.95 | 39.73 | 445,901 | -0.14(-0.35%) |
Dec 19, 2018 | 41.37 | 42.13 | 39.80 | 39.87 | 499,825 | -1.79(-4.31%) |
Dec 18, 2018 | 40.72 | 42.19 | 40.46 | 41.67 | 390,463 | +1.25(+3.10%) |
Dec 17, 2018 | 40.30 | 41.56 | 40.30 | 40.41 | 470,770 | -0.03(-0.07%) |
Dec 14, 2018 | 40.13 | 41.58 | 40.09 | 40.44 | 354,598 | -0.19(-0.46%) |
Dec 13, 2018 | 41.88 | 42.21 | 40.59 | 40.63 | 414,372 | -0.90(-2.16%) |
Dec 12, 2018 | 41.03 | 42.09 | 40.62 | 41.53 | 311,302 | +0.93(+2.28%) |
Dec 11, 2018 | 41.82 | 42.47 | 40.46 | 40.60 | 276,493 | -0.53(-1.29%) |
Dec 10, 2018 | 41.21 | 41.53 | 40.75 | 41.13 | 326,075 | +0.11(+0.26%) |
Dec 07, 2018 | 42.92 | 43.19 | 40.88 | 41.03 | 294,670 | -2.00(-4.65%) |
Dec 06, 2018 | 43.19 | 43.37 | 42.39 | 43.03 | 370,769 | -1.08(-2.46%) |
Dec 04, 2018 | 46.15 | 46.53 | 43.72 | 44.11 | 359,668 | -2.24(-4.83%) |
Dec 03, 2018 | 47.07 | 47.48 | 45.73 | 46.35 | 359,634 | -0.04(-0.08%) |
Nov 30, 2018 | 45.88 | 46.53 | 45.20 | 46.39 | 307,954 | +0.38(+0.84%) |
Nov 29, 2018 | 45.98 | 46.58 | 45.31 | 46.01 | 368,179 | -0.25(-0.53%) |
Nov 28, 2018 | 44.79 | 46.32 | 44.19 | 46.25 | 298,051 | +1.86(+4.20%) |
Nov 27, 2018 | 43.98 | 44.93 | 43.73 | 44.39 | 295,581 | +0.24(+0.54%) |
Nov 26, 2018 | 43.21 | 44.32 | 42.87 | 44.15 | 281,599 | +1.43(+3.35%) |
Nov 23, 2018 | 42.26 | 43.41 | 42.01 | 42.72 | 111,439 | +0.07(+0.16%) |
Nov 21, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.88 | 42.93 | 40.48 | 41.92 | 262,817 | +0.11(+0.26%) |
Nov 19, 2018 | 42.80 | 43.32 | 41.54 | 41.81 | 252,257 | -1.05(-2.44%) |
Nov 16, 2018 | 41.31 | 43.00 | 40.69 | 42.86 | 351,556 | +0.49(+1.16%) |
Nov 15, 2018 | 41.08 | 42.63 | 40.45 | 42.37 | 256,989 | +0.94(+2.26%) |
Nov 14, 2018 | 41.91 | 42.78 | 40.84 | 41.43 | 338,771 | +0.02(+0.05%) |
Nov 13, 2018 | 41.58 | 42.48 | 41.17 | 41.41 | 327,320 | +0.15(+0.36%) |
Nov 12, 2018 | 42.52 | 42.53 | 40.99 | 41.26 | 326,449 | -1.51(-3.53%) |
Nov 09, 2018 | 43.98 | 43.98 | 42.14 | 42.77 | 351,759 | -1.62(-3.64%) |
Nov 08, 2018 | 44.42 | 45.43 | 43.50 | 44.39 | 251,801 | -0.28(-0.62%) |
Nov 07, 2018 | 44.94 | 45.06 | 43.75 | 44.66 | 412,204 | +0.24(+0.53%) |
Nov 06, 2018 | 43.96 | 44.67 | 43.45 | 44.43 | 419,384 | +0.28(+0.63%) |
Nov 05, 2018 | 46.24 | 46.38 | 43.65 | 44.15 | 352,702 | -2.07(-4.48%) |
Nov 02, 2018 | 46.63 | 47.19 | 45.09 | 46.22 | 515,015 | -0.25(-0.53%) |