Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.67 | 49.39 | 48.55 | 49.19 | 671,628 | +0.49(+1.01%) |
Jan 30, 2019 | 48.47 | 48.82 | 48.01 | 48.70 | 383,669 | +0.53(+1.10%) |
Jan 29, 2019 | 48.37 | 48.49 | 47.77 | 48.17 | 340,936 | -0.14(-0.29%) |
Jan 28, 2019 | 47.70 | 48.47 | 47.70 | 48.31 | 366,727 | +0.16(+0.33%) |
Jan 25, 2019 | 47.85 | 48.16 | 47.70 | 48.15 | 345,500 | +0.45(+0.94%) |
Jan 24, 2019 | 48.27 | 48.38 | 47.43 | 47.70 | 528,498 | -0.48(-1.00%) |
Jan 23, 2019 | 48.82 | 49.08 | 48.16 | 48.18 | 407,080 | -0.42(-0.86%) |
Jan 22, 2019 | 48.47 | 48.90 | 48.15 | 48.60 | 533,073 | +0.01(+0.02%) |
Jan 18, 2019 | 48.60 | 48.93 | 48.22 | 48.59 | 589,500 | +0.28(+0.58%) |
Jan 17, 2019 | 48.18 | 48.89 | 48.09 | 48.31 | 669,508 | -0.06(-0.12%) |
Jan 16, 2019 | 47.77 | 48.40 | 47.54 | 48.37 | 907,585 | +0.84(+1.77%) |
Jan 15, 2019 | 46.93 | 47.83 | 46.62 | 47.53 | 525,986 | +0.70(+1.49%) |
Jan 14, 2019 | 46.48 | 47.10 | 46.11 | 46.83 | 362,217 | +0.05(+0.11%) |
Jan 11, 2019 | 46.50 | 46.81 | 46.16 | 46.78 | 501,000 | +0.18(+0.39%) |
Jan 10, 2019 | 46.05 | 46.65 | 46.05 | 46.60 | 510,299 | +0.18(+0.39%) |
Jan 09, 2019 | 46.33 | 46.52 | 45.76 | 46.42 | 428,778 | +0.29(+0.63%) |
Jan 08, 2019 | 46.65 | 46.83 | 46.11 | 46.13 | 604,827 | +0.00(+0.00%) |
Jan 07, 2019 | 45.18 | 46.44 | 45.18 | 46.13 | 2,029,441 | +0.75(+1.65%) |
Jan 04, 2019 | 44.65 | 45.67 | 44.53 | 45.38 | 695,000 | +1.25(+2.83%) |
Jan 03, 2019 | 44.46 | 45.44 | 43.94 | 44.13 | 544,310 | -0.83(-1.85%) |
Jan 02, 2019 | 44.66 | 45.41 | 44.45 | 44.96 | 820,670 | -0.10(-0.22%) |
Dec 31, 2018 | 44.93 | 45.18 | 44.29 | 45.06 | 980,300 | +0.22(+0.49%) |
Dec 28, 2018 | 44.57 | 45.20 | 44.01 | 44.84 | 720,200 | +0.44(+0.99%) |
Dec 27, 2018 | 43.64 | 44.53 | 43.39 | 44.40 | 1,029,385 | +0.30(+0.68%) |
Dec 26, 2018 | 43.00 | 44.10 | 42.62 | 44.10 | 1,164,672 | +1.15(+2.68%) |
Dec 24, 2018 | 43.76 | 43.89 | 42.94 | 42.95 | 358,100 | -1.14(-2.59%) |
Dec 21, 2018 | 44.86 | 45.06 | 43.71 | 44.09 | 1,910,600 | -0.66(-1.47%) |
Dec 20, 2018 | 44.87 | 45.72 | 44.21 | 44.75 | 1,514,354 | -0.50(-1.10%) |
Dec 19, 2018 | 44.80 | 46.06 | 44.80 | 45.25 | 1,150,173 | +0.19(+0.42%) |
Dec 18, 2018 | 44.90 | 45.25 | 44.60 | 45.06 | 1,177,916 | +0.65(+1.46%) |
Dec 17, 2018 | 44.04 | 44.96 | 43.57 | 44.41 | 1,109,250 | -0.09(-0.20%) |
Dec 14, 2018 | 44.66 | 45.08 | 44.21 | 44.50 | 1,542,100 | -0.51(-1.13%) |
Dec 13, 2018 | 45.13 | 45.30 | 44.46 | 45.01 | 661,872 | -0.01(-0.02%) |
Dec 12, 2018 | 45.69 | 46.05 | 44.86 | 45.02 | 917,400 | -0.01(-0.02%) |
Dec 11, 2018 | 45.89 | 46.04 | 45.03 | 45.03 | 710,606 | -0.30(-0.66%) |
Dec 10, 2018 | 45.28 | 46.13 | 44.98 | 45.33 | 1,478,296 | +0.03(+0.07%) |
Dec 07, 2018 | 45.16 | 45.83 | 44.76 | 45.30 | 929,300 | +0.22(+0.49%) |
Dec 06, 2018 | 43.81 | 45.39 | 43.05 | 45.08 | 1,255,880 | +0.43(+0.96%) |
Dec 04, 2018 | 45.45 | 45.98 | 43.98 | 44.65 | 754,400 | -0.90(-1.98%) |
Dec 03, 2018 | 46.08 | 46.54 | 44.60 | 45.55 | 747,162 | +0.21(+0.46%) |
Nov 30, 2018 | 44.90 | 45.50 | 44.82 | 45.34 | 736,400 | +0.37(+0.82%) |
Nov 29, 2018 | 45.01 | 45.37 | 44.70 | 44.97 | 1,561,263 | +0.03(+0.07%) |
Nov 28, 2018 | 44.92 | 45.36 | 44.54 | 44.94 | 809,180 | +0.07(+0.16%) |
Nov 27, 2018 | 45.50 | 45.96 | 44.86 | 44.87 | 602,250 | -0.88(-1.92%) |
Nov 26, 2018 | 45.58 | 45.79 | 45.23 | 45.75 | 729,040 | +0.68(+1.51%) |
Nov 23, 2018 | 44.26 | 45.42 | 44.26 | 45.07 | 202,200 | +0.51(+1.14%) |
Nov 21, 2018 | 44.56 | 44.56 | 44.56 | 0 | +1.43(+3.32%) | |
Nov 20, 2018 | 43.58 | 44.41 | 42.30 | 43.13 | 2,820,187 | -2.36(-5.19%) |
Nov 19, 2018 | 48.12 | 48.65 | 45.47 | 45.49 | 1,244,714 | -4.30(-8.64%) |
Nov 16, 2018 | 48.33 | 49.91 | 48.33 | 49.79 | 499,900 | +0.90(+1.84%) |
Nov 15, 2018 | 47.93 | 49.03 | 47.85 | 48.89 | 369,869 | +0.57(+1.18%) |
Nov 14, 2018 | 48.98 | 49.18 | 48.12 | 48.32 | 516,209 | +0.07(+0.15%) |
Nov 13, 2018 | 48.62 | 49.19 | 48.00 | 48.25 | 353,933 | -0.29(-0.60%) |
Nov 12, 2018 | 48.82 | 48.94 | 48.13 | 48.54 | 543,791 | -0.44(-0.90%) |
Nov 09, 2018 | 49.45 | 49.55 | 48.46 | 48.98 | 538,600 | -0.72(-1.45%) |
Nov 08, 2018 | 49.90 | 50.09 | 49.11 | 49.70 | 327,681 | -0.39(-0.78%) |
Nov 07, 2018 | 49.49 | 50.28 | 49.19 | 50.09 | 521,638 | +1.14(+2.33%) |
Nov 06, 2018 | 48.35 | 49.14 | 48.15 | 48.95 | 1,142,185 | +0.72(+1.49%) |
Nov 05, 2018 | 48.45 | 48.75 | 47.92 | 48.23 | 1,202,411 | -0.26(-0.54%) |
Nov 02, 2018 | 49.15 | 49.27 | 48.06 | 48.49 | 551,100 | -0.55(-1.12%) |