Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.00 | 49.40 | 48.86 | 49.21 | 4,010,192 | +0.22(+0.44%) |
Jan 30, 2019 | 48.91 | 49.24 | 48.48 | 49.00 | 2,981,915 | +0.17(+0.34%) |
Jan 29, 2019 | 49.38 | 49.39 | 48.46 | 48.83 | 2,521,229 | -0.60(-1.21%) |
Jan 28, 2019 | 48.80 | 49.46 | 48.24 | 49.43 | 3,306,295 | +0.13(+0.27%) |
Jan 25, 2019 | 48.30 | 49.39 | 48.30 | 49.30 | 3,396,074 | +1.45(+3.02%) |
Jan 24, 2019 | 47.74 | 47.93 | 47.12 | 47.85 | 2,115,880 | +0.24(+0.51%) |
Jan 23, 2019 | 48.17 | 48.25 | 46.85 | 47.61 | 2,824,111 | -0.38(-0.80%) |
Jan 22, 2019 | 48.42 | 48.75 | 47.53 | 47.99 | 3,033,795 | -0.78(-1.60%) |
Jan 18, 2019 | 48.39 | 49.41 | 48.37 | 48.77 | 3,378,860 | +0.74(+1.54%) |
Jan 17, 2019 | 46.84 | 48.27 | 46.55 | 48.03 | 3,964,540 | +1.24(+2.65%) |
Jan 16, 2019 | 47.04 | 47.24 | 46.50 | 46.80 | 3,196,053 | -0.28(-0.60%) |
Jan 15, 2019 | 47.56 | 47.70 | 46.60 | 47.08 | 4,568,879 | -0.51(-1.07%) |
Jan 14, 2019 | 46.61 | 48.17 | 46.39 | 47.59 | 3,158,335 | +0.64(+1.36%) |
Jan 11, 2019 | 46.87 | 47.81 | 46.52 | 46.95 | 4,108,680 | -0.30(-0.63%) |
Jan 10, 2019 | 46.85 | 47.29 | 45.79 | 47.24 | 4,383,487 | -0.80(-1.66%) |
Jan 09, 2019 | 47.50 | 48.42 | 46.63 | 48.04 | 4,759,322 | +0.36(+0.75%) |
Jan 08, 2019 | 46.82 | 47.78 | 45.82 | 47.69 | 4,862,869 | +1.36(+2.94%) |
Jan 07, 2019 | 43.98 | 46.70 | 43.98 | 46.32 | 5,115,579 | +2.50(+5.71%) |
Jan 04, 2019 | 44.12 | 44.59 | 43.66 | 43.82 | 5,911,261 | +0.21(+0.48%) |
Jan 03, 2019 | 43.78 | 44.85 | 42.32 | 43.61 | 7,480,753 | -0.91(-2.05%) |
Jan 02, 2019 | 43.36 | 44.89 | 43.20 | 44.53 | 3,971,378 | +0.53(+1.21%) |
Dec 31, 2018 | 42.97 | 44.00 | 42.97 | 44.00 | 4,009,372 | +1.35(+3.16%) |
Dec 28, 2018 | 43.37 | 43.59 | 42.21 | 42.65 | 3,399,083 | -0.52(-1.19%) |
Dec 27, 2018 | 42.14 | 43.18 | 41.54 | 43.17 | 4,200,842 | +0.32(+0.76%) |
Dec 26, 2018 | 40.37 | 42.88 | 40.26 | 42.84 | 5,318,973 | +2.77(+6.90%) |
Dec 24, 2018 | 40.32 | 42.38 | 39.64 | 40.08 | 2,140,226 | -0.52(-1.27%) |
Dec 21, 2018 | 42.18 | 42.87 | 40.38 | 40.59 | 7,449,142 | -1.29(-3.07%) |
Dec 20, 2018 | 42.21 | 43.17 | 41.25 | 41.88 | 7,119,334 | -0.46(-1.08%) |
Dec 19, 2018 | 44.02 | 44.47 | 42.15 | 42.34 | 5,894,150 | -0.84(-1.94%) |
Dec 18, 2018 | 43.86 | 44.45 | 42.83 | 43.17 | 6,991,885 | -0.22(-0.50%) |
Dec 17, 2018 | 43.50 | 45.17 | 42.83 | 43.39 | 11,035,259 | -2.61(-5.67%) |
Dec 14, 2018 | 45.90 | 47.69 | 45.74 | 46.00 | 6,301,027 | -0.47(-1.00%) |
Dec 13, 2018 | 48.79 | 48.86 | 46.16 | 46.46 | 6,754,806 | -2.53(-5.17%) |
Dec 12, 2018 | 48.80 | 49.72 | 48.52 | 49.00 | 5,672,831 | +0.74(+1.53%) |
Dec 11, 2018 | 49.37 | 49.84 | 47.83 | 48.26 | 4,281,547 | -0.47(-0.97%) |
Dec 10, 2018 | 50.15 | 50.15 | 48.24 | 48.73 | 4,546,897 | -1.22(-2.44%) |
Dec 07, 2018 | 51.31 | 52.48 | 49.77 | 49.95 | 4,415,933 | -1.40(-2.73%) |
Dec 06, 2018 | 50.56 | 51.41 | 49.76 | 51.35 | 6,360,370 | +0.02(+0.03%) |
Dec 04, 2018 | 55.01 | 55.30 | 51.15 | 51.34 | 8,532,806 | -3.90(-7.06%) |
Dec 03, 2018 | 54.50 | 55.71 | 54.23 | 55.24 | 7,926,086 | +1.98(+3.72%) |
Nov 30, 2018 | 52.67 | 53.60 | 52.23 | 53.26 | 4,841,482 | +0.43(+0.81%) |
Nov 29, 2018 | 53.61 | 53.67 | 52.69 | 52.83 | 5,135,175 | -1.25(-2.32%) |
Nov 28, 2018 | 53.58 | 54.27 | 52.81 | 54.08 | 4,798,290 | +0.75(+1.41%) |
Nov 27, 2018 | 52.77 | 53.58 | 52.21 | 53.33 | 4,917,648 | +0.28(+0.53%) |
Nov 26, 2018 | 52.46 | 53.47 | 52.33 | 53.05 | 6,922,051 | +1.48(+2.86%) |
Nov 23, 2018 | 51.12 | 51.92 | 51.03 | 51.58 | 4,668,788 | +0.38(+0.74%) |
Nov 21, 2018 | 51.20 | 51.20 | 51.20 | 0 | -1.19(-2.27%) | |
Nov 20, 2018 | 50.30 | 54.04 | 49.53 | 52.39 | 14,412,758 | +1.10(+2.14%) |
Nov 19, 2018 | 54.50 | 55.49 | 51.27 | 51.29 | 9,022,596 | -3.49(-6.37%) |
Nov 16, 2018 | 55.61 | 55.71 | 54.03 | 54.78 | 6,398,513 | -1.11(-1.99%) |
Nov 15, 2018 | 54.36 | 56.30 | 53.44 | 55.89 | 6,654,306 | +1.01(+1.85%) |
Nov 14, 2018 | 55.77 | 56.98 | 54.50 | 54.88 | 5,323,987 | -0.41(-0.75%) |
Nov 13, 2018 | 53.56 | 55.82 | 53.47 | 55.29 | 6,776,671 | -0.08(-0.15%) |
Nov 12, 2018 | 55.74 | 56.38 | 54.88 | 55.37 | 5,094,116 | -0.53(-0.94%) |
Nov 09, 2018 | 60.32 | 60.43 | 55.83 | 55.90 | 7,711,784 | -4.49(-7.43%) |
Nov 08, 2018 | 59.74 | 60.68 | 59.38 | 60.38 | 3,573,818 | +0.35(+0.58%) |
Nov 07, 2018 | 59.32 | 60.08 | 58.18 | 60.04 | 2,800,027 | +0.93(+1.58%) |
Nov 06, 2018 | 58.58 | 59.30 | 57.80 | 59.11 | 2,901,695 | +0.48(+0.82%) |
Nov 05, 2018 | 59.24 | 59.42 | 57.33 | 58.63 | 3,741,557 | -0.65(-1.10%) |
Nov 02, 2018 | 60.93 | 61.93 | 58.10 | 59.28 | 4,945,898 | -0.98(-1.63%) |