Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.10 | 46.33 | 46.00 | 46.25 | 9,883 | +0.36(+0.78%) |
Jan 30, 2019 | 45.50 | 46.06 | 45.50 | 45.89 | 26,055 | +0.32(+0.70%) |
Jan 29, 2019 | 45.60 | 45.60 | 45.30 | 45.57 | 8,405 | +0.02(+0.04%) |
Jan 28, 2019 | 45.20 | 45.55 | 45.04 | 45.55 | 6,405 | -0.10(-0.22%) |
Jan 25, 2019 | 45.54 | 45.95 | 45.54 | 45.65 | 15,200 | +0.12(+0.26%) |
Jan 24, 2019 | 45.23 | 45.54 | 45.18 | 45.53 | 23,701 | +0.02(+0.04%) |
Jan 23, 2019 | 45.82 | 45.82 | 44.94 | 45.51 | 20,639 | -0.01(-0.02%) |
Jan 22, 2019 | 46.27 | 46.27 | 45.28 | 45.52 | 41,328 | -0.50(-1.09%) |
Jan 18, 2019 | 46.30 | 46.47 | 45.74 | 46.02 | 13,400 | -0.14(-0.30%) |
Jan 17, 2019 | 45.72 | 46.17 | 45.52 | 46.16 | 33,554 | +0.44(+0.95%) |
Jan 16, 2019 | 45.67 | 45.90 | 45.67 | 45.72 | 11,943 | -0.08(-0.17%) |
Jan 15, 2019 | 45.84 | 46.28 | 45.66 | 45.80 | 89,289 | +0.04(+0.09%) |
Jan 14, 2019 | 45.16 | 45.81 | 45.16 | 45.76 | 4,775 | +0.26(+0.57%) |
Jan 11, 2019 | 45.41 | 45.82 | 44.93 | 45.50 | 12,500 | -0.51(-1.11%) |
Jan 10, 2019 | 45.60 | 46.01 | 45.42 | 46.01 | 37,781 | +0.60(+1.32%) |
Jan 09, 2019 | 45.40 | 45.70 | 45.40 | 45.41 | 12,256 | +0.11(+0.24%) |
Jan 08, 2019 | 45.81 | 45.81 | 45.02 | 45.30 | 10,996 | -0.07(-0.15%) |
Jan 07, 2019 | 45.29 | 45.84 | 45.04 | 45.37 | 9,413 | -0.06(-0.14%) |
Jan 04, 2019 | 44.50 | 45.79 | 44.50 | 45.43 | 29,200 | +1.75(+4.01%) |
Jan 03, 2019 | 44.26 | 44.42 | 43.68 | 43.68 | 21,683 | -0.79(-1.78%) |
Jan 02, 2019 | 44.20 | 44.85 | 44.06 | 44.47 | 12,350 | +0.15(+0.34%) |
Dec 31, 2018 | 44.71 | 44.77 | 44.17 | 44.32 | 44,600 | +0.32(+0.73%) |
Dec 28, 2018 | 44.59 | 46.11 | 43.54 | 44.00 | 42,000 | -0.07(-0.16%) |
Dec 27, 2018 | 43.45 | 44.07 | 42.84 | 44.07 | 14,044 | -0.17(-0.37%) |
Dec 26, 2018 | 42.88 | 44.24 | 42.20 | 44.24 | 33,895 | +1.52(+3.55%) |
Dec 24, 2018 | 42.70 | 43.62 | 41.93 | 42.72 | 8,300 | -1.10(-2.51%) |
Dec 21, 2018 | 44.58 | 45.03 | 43.80 | 43.82 | 53,000 | -0.85(-1.89%) |
Dec 20, 2018 | 45.30 | 45.47 | 44.20 | 44.67 | 57,452 | -0.83(-1.83%) |
Dec 19, 2018 | 46.25 | 46.73 | 45.19 | 45.50 | 22,332 | -0.75(-1.62%) |
Dec 18, 2018 | 46.63 | 46.64 | 45.76 | 46.25 | 22,152 | +0.18(+0.38%) |
Dec 17, 2018 | 46.97 | 47.03 | 45.81 | 46.07 | 162,005 | -1.06(-2.24%) |
Dec 14, 2018 | 47.85 | 47.85 | 46.96 | 47.13 | 17,100 | -0.78(-1.62%) |
Dec 13, 2018 | 47.99 | 48.06 | 47.70 | 47.91 | 16,319 | -0.09(-0.19%) |
Dec 12, 2018 | 48.08 | 49.04 | 48.00 | 48.00 | 16,370 | +0.29(+0.61%) |
Dec 11, 2018 | 48.11 | 48.49 | 47.14 | 47.71 | 26,158 | -0.04(-0.08%) |
Dec 10, 2018 | 47.83 | 47.97 | 46.37 | 47.75 | 24,411 | -0.10(-0.22%) |
Dec 07, 2018 | 48.75 | 48.75 | 47.52 | 47.85 | 11,000 | -0.67(-1.37%) |
Dec 06, 2018 | 48.55 | 48.55 | 47.00 | 48.52 | 18,231 | -0.39(-0.81%) |
Dec 04, 2018 | 49.29 | 49.50 | 48.47 | 48.91 | 40,000 | -0.63(-1.28%) |
Dec 03, 2018 | 50.00 | 50.00 | 49.33 | 49.55 | 22,462 | +0.30(+0.61%) |
Nov 30, 2018 | 49.07 | 49.35 | 48.78 | 49.25 | 21,100 | +0.16(+0.33%) |
Nov 29, 2018 | 49.19 | 49.87 | 48.69 | 49.09 | 19,991 | -0.21(-0.43%) |
Nov 28, 2018 | 48.63 | 49.99 | 48.40 | 49.30 | 35,558 | +0.85(+1.75%) |
Nov 27, 2018 | 48.00 | 48.55 | 47.97 | 48.45 | 15,579 | +0.34(+0.71%) |
Nov 26, 2018 | 48.01 | 48.41 | 47.98 | 48.11 | 16,299 | +0.38(+0.80%) |
Nov 23, 2018 | 47.68 | 47.81 | 47.51 | 47.73 | 9,000 | +0.03(+0.06%) |
Nov 21, 2018 | 47.70 | 47.70 | 47.70 | 0 | -0.25(-0.52%) | |
Nov 20, 2018 | 47.85 | 48.36 | 47.65 | 47.95 | 32,963 | -0.55(-1.13%) |
Nov 19, 2018 | 48.89 | 48.92 | 48.45 | 48.50 | 8,547 | -0.70(-1.42%) |
Nov 16, 2018 | 49.41 | 49.41 | 48.93 | 49.20 | 25,800 | +0.19(+0.39%) |
Nov 15, 2018 | 48.56 | 49.17 | 48.23 | 49.01 | 24,145 | +0.42(+0.86%) |
Nov 14, 2018 | 49.23 | 49.30 | 48.40 | 48.59 | 17,610 | -0.34(-0.69%) |
Nov 13, 2018 | 49.07 | 49.97 | 48.78 | 48.93 | 12,401 | -0.02(-0.05%) |
Nov 12, 2018 | 51.41 | 51.41 | 48.94 | 48.95 | 13,251 | -0.98(-1.97%) |
Nov 09, 2018 | 50.23 | 50.23 | 49.59 | 49.93 | 11,000 | -0.26(-0.51%) |
Nov 08, 2018 | 50.13 | 50.41 | 50.10 | 50.19 | 17,007 | -0.28(-0.55%) |
Nov 07, 2018 | 50.55 | 50.55 | 49.78 | 50.47 | 11,882 | +1.10(+2.23%) |
Nov 06, 2018 | 49.01 | 49.39 | 49.01 | 49.37 | 17,278 | +0.26(+0.54%) |
Nov 05, 2018 | 49.50 | 49.50 | 48.74 | 49.11 | 15,717 | +0.30(+0.61%) |
Nov 02, 2018 | 49.39 | 49.39 | 48.54 | 48.81 | 9,500 | -0.23(-0.47%) |