Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.57 | 44.06 | 42.97 | 43.54 | 1,218,938 | -0.15(-0.34%) |
Jan 30, 2019 | 43.69 | 43.93 | 42.79 | 43.69 | 389,297 | +0.38(+0.87%) |
Jan 29, 2019 | 43.27 | 43.66 | 43.06 | 43.31 | 330,618 | +0.29(+0.66%) |
Jan 28, 2019 | 43.28 | 43.40 | 42.60 | 43.02 | 411,745 | -0.88(-2.01%) |
Jan 25, 2019 | 43.71 | 44.39 | 43.33 | 43.91 | 447,499 | +0.72(+1.66%) |
Jan 24, 2019 | 42.84 | 43.35 | 42.84 | 43.19 | 328,767 | +0.27(+0.62%) |
Jan 23, 2019 | 43.52 | 43.66 | 42.65 | 42.92 | 342,010 | -0.35(-0.81%) |
Jan 22, 2019 | 43.95 | 44.32 | 42.82 | 43.27 | 565,958 | -1.19(-2.67%) |
Jan 18, 2019 | 43.79 | 44.65 | 43.77 | 44.46 | 577,807 | +0.92(+2.12%) |
Jan 17, 2019 | 42.35 | 43.81 | 42.25 | 43.54 | 859,860 | +0.87(+2.03%) |
Jan 16, 2019 | 42.09 | 42.89 | 41.88 | 42.67 | 472,407 | +0.56(+1.33%) |
Jan 15, 2019 | 42.64 | 42.64 | 41.76 | 42.11 | 628,194 | -0.36(-0.85%) |
Jan 14, 2019 | 42.10 | 42.67 | 41.85 | 42.47 | 651,730 | +0.06(+0.15%) |
Jan 11, 2019 | 42.01 | 42.44 | 41.76 | 42.41 | 483,985 | +0.18(+0.41%) |
Jan 10, 2019 | 41.12 | 42.25 | 41.07 | 42.23 | 485,032 | +0.85(+2.05%) |
Jan 09, 2019 | 41.14 | 41.53 | 40.97 | 41.38 | 779,953 | +0.41(+1.01%) |
Jan 08, 2019 | 40.35 | 41.04 | 40.05 | 40.97 | 654,022 | +1.17(+2.94%) |
Jan 07, 2019 | 39.64 | 40.42 | 39.23 | 39.80 | 383,444 | +0.10(+0.26%) |
Jan 04, 2019 | 39.23 | 39.93 | 39.06 | 39.70 | 869,045 | +1.15(+2.99%) |
Jan 03, 2019 | 39.41 | 39.47 | 38.27 | 38.55 | 506,171 | -1.07(-2.70%) |
Jan 02, 2019 | 39.18 | 39.75 | 38.71 | 39.62 | 528,702 | -0.34(-0.85%) |
Dec 31, 2018 | 39.46 | 39.97 | 39.01 | 39.96 | 571,943 | +0.71(+1.81%) |
Dec 28, 2018 | 39.62 | 40.06 | 39.02 | 39.25 | 533,937 | -0.30(-0.77%) |
Dec 27, 2018 | 38.18 | 39.55 | 38.13 | 39.55 | 765,926 | +0.64(+1.63%) |
Dec 26, 2018 | 37.60 | 38.94 | 37.08 | 38.92 | 763,691 | +1.43(+3.81%) |
Dec 24, 2018 | 38.50 | 38.63 | 37.41 | 37.49 | 317,842 | -1.39(-3.58%) |
Dec 21, 2018 | 39.70 | 40.36 | 38.63 | 38.88 | 1,423,506 | -0.87(-2.18%) |
Dec 20, 2018 | 40.00 | 40.61 | 39.13 | 39.75 | 941,542 | -0.52(-1.30%) |
Dec 19, 2018 | 41.58 | 42.03 | 40.04 | 40.27 | 857,090 | -1.13(-2.74%) |
Dec 18, 2018 | 41.95 | 42.12 | 41.14 | 41.40 | 500,377 | -0.02(-0.04%) |
Dec 17, 2018 | 43.22 | 43.22 | 41.18 | 41.42 | 571,174 | -1.83(-4.24%) |
Dec 14, 2018 | 43.80 | 44.33 | 43.10 | 43.25 | 509,070 | -1.03(-2.33%) |
Dec 13, 2018 | 44.53 | 44.88 | 44.14 | 44.29 | 853,519 | +0.05(+0.10%) |
Dec 12, 2018 | 44.60 | 44.88 | 44.18 | 44.24 | 863,580 | +0.51(+1.16%) |
Dec 11, 2018 | 44.87 | 45.02 | 43.54 | 43.73 | 836,269 | -0.53(-1.21%) |
Dec 10, 2018 | 44.76 | 44.89 | 43.73 | 44.27 | 880,048 | -0.61(-1.35%) |
Dec 07, 2018 | 46.98 | 47.50 | 44.55 | 44.88 | 1,066,151 | -2.29(-4.86%) |
Dec 06, 2018 | 46.08 | 47.35 | 44.97 | 47.17 | 1,458,090 | +0.12(+0.25%) |
Dec 04, 2018 | 51.99 | 51.99 | 45.54 | 47.05 | 1,902,938 | -4.94(-9.51%) |
Dec 03, 2018 | 52.16 | 52.57 | 51.37 | 51.99 | 1,027,298 | +0.59(+1.14%) |
Nov 30, 2018 | 50.95 | 51.55 | 50.64 | 51.41 | 554,442 | +0.48(+0.94%) |
Nov 29, 2018 | 50.54 | 51.27 | 50.50 | 50.93 | 380,349 | +0.04(+0.07%) |
Nov 28, 2018 | 49.68 | 50.91 | 49.24 | 50.89 | 340,896 | +1.49(+3.01%) |
Nov 27, 2018 | 49.93 | 50.13 | 49.16 | 49.41 | 666,156 | -0.72(-1.43%) |
Nov 26, 2018 | 49.67 | 50.30 | 49.56 | 50.12 | 318,876 | +0.86(+1.75%) |
Nov 23, 2018 | 49.06 | 49.63 | 49.06 | 49.26 | 106,288 | -0.28(-0.57%) |
Nov 21, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.48(+0.97%) | |
Nov 20, 2018 | 49.31 | 49.73 | 48.91 | 49.07 | 348,026 | -0.87(-1.74%) |
Nov 19, 2018 | 50.68 | 51.03 | 49.84 | 49.94 | 373,431 | -0.96(-1.89%) |
Nov 16, 2018 | 50.36 | 51.04 | 50.17 | 50.90 | 362,796 | +0.29(+0.58%) |
Nov 15, 2018 | 49.12 | 50.82 | 49.12 | 50.61 | 427,602 | +1.10(+2.22%) |
Nov 14, 2018 | 49.94 | 50.52 | 49.14 | 49.51 | 369,687 | +0.11(+0.22%) |
Nov 13, 2018 | 49.49 | 50.08 | 49.16 | 49.40 | 340,700 | +0.18(+0.37%) |
Nov 12, 2018 | 50.31 | 50.36 | 49.08 | 49.21 | 393,415 | -0.94(-1.87%) |
Nov 09, 2018 | 50.24 | 50.40 | 48.88 | 50.15 | 810,078 | -0.49(-0.96%) |
Nov 08, 2018 | 50.26 | 50.77 | 50.26 | 50.64 | 631,148 | +0.20(+0.40%) |
Nov 07, 2018 | 49.98 | 50.59 | 48.83 | 50.43 | 475,806 | +0.86(+1.74%) |
Nov 06, 2018 | 48.99 | 49.66 | 48.84 | 49.57 | 454,800 | +0.42(+0.86%) |
Nov 05, 2018 | 49.17 | 49.65 | 49.02 | 49.15 | 510,561 | +0.03(+0.06%) |
Nov 02, 2018 | 49.17 | 49.41 | 48.63 | 49.12 | 548,446 | +0.43(+0.89%) |