Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.84 | 44.28 | 43.74 | 44.25 | 1,368,948 | -0.34(-0.75%) |
Jan 30, 2019 | 44.60 | 44.74 | 44.37 | 44.58 | 1,324,527 | +0.05(+0.11%) |
Jan 29, 2019 | 44.49 | 44.64 | 44.32 | 44.53 | 1,991,322 | +0.74(+1.69%) |
Jan 28, 2019 | 43.51 | 43.84 | 43.46 | 43.79 | 1,192,715 | -0.11(-0.25%) |
Jan 25, 2019 | 43.98 | 44.10 | 43.75 | 43.90 | 854,590 | -0.05(-0.11%) |
Jan 24, 2019 | 44.35 | 44.35 | 43.73 | 43.95 | 827,323 | -0.50(-1.12%) |
Jan 23, 2019 | 44.43 | 44.54 | 44.20 | 44.45 | 806,270 | +0.55(+1.25%) |
Jan 22, 2019 | 43.68 | 43.91 | 43.60 | 43.90 | 1,231,069 | -0.12(-0.27%) |
Jan 18, 2019 | 44.05 | 44.20 | 43.91 | 44.02 | 1,037,182 | +0.23(+0.52%) |
Jan 17, 2019 | 43.39 | 43.88 | 43.39 | 43.79 | 1,463,104 | +0.39(+0.89%) |
Jan 16, 2019 | 43.51 | 43.61 | 43.17 | 43.41 | 968,467 | -0.54(-1.23%) |
Jan 15, 2019 | 43.64 | 44.02 | 43.63 | 43.95 | 915,322 | +0.41(+0.95%) |
Jan 14, 2019 | 43.71 | 43.74 | 43.50 | 43.53 | 1,174,691 | -0.55(-1.24%) |
Jan 11, 2019 | 44.14 | 44.20 | 43.96 | 44.08 | 977,626 | +0.21(+0.48%) |
Jan 10, 2019 | 43.77 | 44.01 | 43.63 | 43.87 | 1,012,347 | +0.21(+0.48%) |
Jan 09, 2019 | 43.75 | 43.91 | 43.59 | 43.66 | 1,434,044 | -0.37(-0.84%) |
Jan 08, 2019 | 43.64 | 44.06 | 43.63 | 44.03 | 991,621 | +0.01(+0.02%) |
Jan 07, 2019 | 43.87 | 44.15 | 43.84 | 44.02 | 1,102,189 | -0.33(-0.74%) |
Jan 04, 2019 | 43.82 | 44.46 | 43.79 | 44.35 | 1,297,993 | +0.72(+1.64%) |
Jan 03, 2019 | 43.58 | 43.95 | 43.54 | 43.63 | 1,593,833 | -0.20(-0.46%) |
Jan 02, 2019 | 43.78 | 44.01 | 43.63 | 43.84 | 1,426,283 | -0.12(-0.27%) |
Dec 31, 2018 | 44.11 | 44.14 | 43.79 | 43.95 | 1,197,544 | +0.19(+0.44%) |
Dec 28, 2018 | 44.11 | 44.24 | 43.63 | 43.76 | 3,733,856 | -0.12(-0.27%) |
Dec 27, 2018 | 43.25 | 43.89 | 43.05 | 43.88 | 4,290,148 | +0.03(+0.06%) |
Dec 26, 2018 | 42.88 | 43.85 | 42.73 | 43.85 | 1,841,359 | +0.98(+2.28%) |
Dec 24, 2018 | 44.17 | 44.27 | 42.85 | 42.88 | 1,081,522 | -1.09(-2.47%) |
Dec 21, 2018 | 44.28 | 44.89 | 43.92 | 43.96 | 2,096,475 | -0.45(-1.02%) |
Dec 20, 2018 | 44.79 | 44.79 | 44.22 | 44.42 | 2,025,988 | +0.07(+0.15%) |
Dec 19, 2018 | 44.56 | 44.95 | 44.18 | 44.35 | 1,333,475 | -0.13(-0.30%) |
Dec 18, 2018 | 44.64 | 44.80 | 44.34 | 44.48 | 2,086,970 | +0.00(+0.00%) |
Dec 17, 2018 | 45.31 | 45.32 | 44.35 | 44.48 | 2,156,742 | -0.94(-2.07%) |
Dec 14, 2018 | 45.59 | 45.81 | 45.38 | 45.43 | 1,347,445 | -0.61(-1.32%) |
Dec 13, 2018 | 46.17 | 46.32 | 45.95 | 46.03 | 1,442,217 | +0.12(+0.26%) |
Dec 12, 2018 | 45.91 | 46.22 | 45.89 | 45.91 | 1,195,327 | +0.36(+0.79%) |
Dec 11, 2018 | 45.36 | 45.78 | 45.29 | 45.55 | 1,173,094 | +0.47(+1.04%) |
Dec 10, 2018 | 45.45 | 45.48 | 44.71 | 45.08 | 2,036,234 | -0.38(-0.83%) |
Dec 07, 2018 | 45.52 | 45.67 | 45.34 | 45.46 | 962,053 | +0.14(+0.32%) |
Dec 06, 2018 | 45.00 | 45.34 | 44.57 | 45.32 | 1,678,427 | -0.22(-0.48%) |
Dec 04, 2018 | 46.11 | 46.12 | 45.51 | 45.54 | 1,593,872 | -0.16(-0.35%) |
Dec 03, 2018 | 45.58 | 45.70 | 45.29 | 45.70 | 1,147,017 | +0.03(+0.06%) |
Nov 30, 2018 | 45.70 | 45.73 | 45.45 | 45.67 | 922,943 | -0.19(-0.42%) |
Nov 29, 2018 | 45.73 | 46.10 | 45.68 | 45.86 | 1,376,586 | -0.30(-0.66%) |
Nov 28, 2018 | 45.89 | 46.17 | 45.65 | 46.17 | 1,549,129 | +0.23(+0.49%) |
Nov 27, 2018 | 45.68 | 45.95 | 45.52 | 45.94 | 2,055,769 | +0.50(+1.11%) |
Nov 26, 2018 | 45.43 | 45.53 | 45.24 | 45.43 | 1,960,198 | -0.28(-0.61%) |
Nov 23, 2018 | 45.54 | 45.84 | 45.40 | 45.71 | 1,038,014 | -0.07(-0.15%) |
Nov 21, 2018 | 45.78 | 45.78 | 45.78 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.95 | 46.08 | 45.71 | 45.77 | 2,401,867 | -0.22(-0.48%) |
Nov 19, 2018 | 46.29 | 46.36 | 45.88 | 45.99 | 1,262,455 | -0.09(-0.20%) |
Nov 16, 2018 | 45.88 | 46.28 | 45.84 | 46.08 | 1,759,822 | +0.40(+0.88%) |
Nov 15, 2018 | 45.69 | 45.70 | 45.17 | 45.68 | 2,410,294 | +0.36(+0.80%) |
Nov 14, 2018 | 45.33 | 45.52 | 45.05 | 45.32 | 1,229,453 | -0.13(-0.28%) |
Nov 13, 2018 | 45.29 | 45.66 | 45.11 | 45.44 | 1,804,561 | +0.57(+1.27%) |
Nov 12, 2018 | 45.07 | 45.22 | 44.81 | 44.87 | 1,643,676 | -0.51(-1.13%) |
Nov 09, 2018 | 45.42 | 45.54 | 45.22 | 45.38 | 1,033,853 | +0.48(+1.07%) |
Nov 08, 2018 | 45.13 | 45.22 | 44.78 | 44.90 | 864,284 | -0.60(-1.31%) |
Nov 07, 2018 | 45.56 | 45.57 | 45.27 | 45.50 | 1,186,555 | +0.54(+1.20%) |
Nov 06, 2018 | 44.94 | 45.01 | 44.80 | 44.96 | 1,195,980 | -0.03(-0.07%) |
Nov 05, 2018 | 44.90 | 45.15 | 44.82 | 45.00 | 1,012,796 | +0.25(+0.56%) |
Nov 02, 2018 | 44.55 | 44.95 | 44.43 | 44.74 | 978,695 | -0.28(-0.62%) |