Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.75 | 46.78 | 44.97 | 45.18 | 335,170 | -1.75(-3.73%) |
Jan 30, 2019 | 49.15 | 49.26 | 46.75 | 46.93 | 278,902 | -2.21(-4.50%) |
Jan 29, 2019 | 48.77 | 49.80 | 48.67 | 49.14 | 410,440 | +0.34(+0.70%) |
Jan 28, 2019 | 48.02 | 49.33 | 47.85 | 48.80 | 301,186 | +0.34(+0.70%) |
Jan 25, 2019 | 47.80 | 48.70 | 47.52 | 48.46 | 364,200 | +0.81(+1.70%) |
Jan 24, 2019 | 47.30 | 47.96 | 47.07 | 47.65 | 223,914 | +0.36(+0.76%) |
Jan 23, 2019 | 47.07 | 47.83 | 46.77 | 47.29 | 317,607 | +0.33(+0.70%) |
Jan 22, 2019 | 48.12 | 48.64 | 46.66 | 46.96 | 361,359 | -1.39(-2.87%) |
Jan 18, 2019 | 48.72 | 49.03 | 48.06 | 48.35 | 361,900 | +0.10(+0.21%) |
Jan 17, 2019 | 47.10 | 48.68 | 46.81 | 48.25 | 343,910 | +0.92(+1.94%) |
Jan 16, 2019 | 46.19 | 47.72 | 46.18 | 47.33 | 403,923 | +0.75(+1.61%) |
Jan 15, 2019 | 46.94 | 46.94 | 45.61 | 46.58 | 205,937 | -0.66(-1.40%) |
Jan 14, 2019 | 47.46 | 48.51 | 47.12 | 47.24 | 340,710 | -0.24(-0.51%) |
Jan 11, 2019 | 46.70 | 47.74 | 46.15 | 47.48 | 416,200 | +0.56(+1.19%) |
Jan 10, 2019 | 47.48 | 47.64 | 45.67 | 46.92 | 598,300 | -2.23(-4.54%) |
Jan 09, 2019 | 50.40 | 50.73 | 47.98 | 49.15 | 781,070 | -0.94(-1.88%) |
Jan 08, 2019 | 49.45 | 50.24 | 48.69 | 50.09 | 377,410 | +1.10(+2.25%) |
Jan 07, 2019 | 47.56 | 49.45 | 47.00 | 48.99 | 441,567 | +1.51(+3.18%) |
Jan 04, 2019 | 46.42 | 47.71 | 46.09 | 47.48 | 408,200 | +1.69(+3.69%) |
Jan 03, 2019 | 44.73 | 46.33 | 44.10 | 45.79 | 452,791 | +0.73(+1.62%) |
Jan 02, 2019 | 43.65 | 45.17 | 43.36 | 45.06 | 416,699 | +0.76(+1.72%) |
Dec 31, 2018 | 44.09 | 44.38 | 43.63 | 44.30 | 239,300 | +0.36(+0.82%) |
Dec 28, 2018 | 43.24 | 44.72 | 43.24 | 43.94 | 255,600 | +0.77(+1.78%) |
Dec 27, 2018 | 42.20 | 43.21 | 41.49 | 43.17 | 236,969 | +0.42(+0.98%) |
Dec 26, 2018 | 41.36 | 42.80 | 40.97 | 42.75 | 481,136 | +1.58(+3.84%) |
Dec 24, 2018 | 41.25 | 42.59 | 40.16 | 41.17 | 248,900 | -0.14(-0.34%) |
Dec 21, 2018 | 42.75 | 44.37 | 40.83 | 41.31 | 642,600 | -1.44(-3.37%) |
Dec 20, 2018 | 43.61 | 43.61 | 41.32 | 42.75 | 396,650 | -1.02(-2.33%) |
Dec 19, 2018 | 44.39 | 45.03 | 42.97 | 43.77 | 527,629 | -0.44(-1.00%) |
Dec 18, 2018 | 43.79 | 45.15 | 43.72 | 44.21 | 514,051 | +0.68(+1.56%) |
Dec 17, 2018 | 43.13 | 44.94 | 42.66 | 43.53 | 594,008 | +0.60(+1.40%) |
Dec 14, 2018 | 42.25 | 44.90 | 42.00 | 42.93 | 469,000 | +0.81(+1.92%) |
Dec 13, 2018 | 44.45 | 44.45 | 41.80 | 42.12 | 331,149 | -2.36(-5.31%) |
Dec 12, 2018 | 42.93 | 44.87 | 42.73 | 44.48 | 261,405 | +1.73(+4.05%) |
Dec 11, 2018 | 44.13 | 44.38 | 42.41 | 42.75 | 338,514 | -0.48(-1.11%) |
Dec 10, 2018 | 44.26 | 44.35 | 41.39 | 43.23 | 503,442 | -0.72(-1.64%) |
Dec 07, 2018 | 44.30 | 46.54 | 43.61 | 43.95 | 599,700 | +0.02(+0.05%) |
Dec 06, 2018 | 40.09 | 44.05 | 37.51 | 43.93 | 585,339 | +1.02(+2.38%) |
Dec 04, 2018 | 43.83 | 44.08 | 41.43 | 42.91 | 495,000 | -0.80(-1.83%) |
Dec 03, 2018 | 42.08 | 43.85 | 41.39 | 43.71 | 342,564 | +1.95(+4.67%) |
Nov 30, 2018 | 41.25 | 41.99 | 40.87 | 41.76 | 325,400 | -0.02(-0.05%) |
Nov 29, 2018 | 43.10 | 43.18 | 41.75 | 41.78 | 356,985 | -1.32(-3.06%) |
Nov 28, 2018 | 42.28 | 43.14 | 41.26 | 43.10 | 239,989 | +0.88(+2.08%) |
Nov 27, 2018 | 41.14 | 42.33 | 41.14 | 42.22 | 245,970 | +0.78(+1.88%) |
Nov 26, 2018 | 41.02 | 41.64 | 40.66 | 41.44 | 208,339 | +1.05(+2.60%) |
Nov 23, 2018 | 40.10 | 40.85 | 40.10 | 40.39 | 68,600 | +0.08(+0.20%) |
Nov 21, 2018 | 40.31 | 40.31 | 40.31 | 0 | +1.43(+3.68%) | |
Nov 20, 2018 | 39.25 | 40.00 | 38.56 | 38.88 | 287,839 | -1.70(-4.19%) |
Nov 19, 2018 | 42.60 | 43.13 | 40.14 | 40.58 | 319,344 | -2.19(-5.12%) |
Nov 16, 2018 | 42.48 | 43.11 | 41.67 | 42.77 | 320,400 | -0.02(-0.05%) |
Nov 15, 2018 | 42.81 | 42.81 | 41.37 | 42.79 | 367,451 | -0.49(-1.13%) |
Nov 14, 2018 | 45.01 | 45.50 | 43.09 | 43.28 | 366,510 | -1.47(-3.28%) |
Nov 13, 2018 | 44.75 | 45.51 | 44.23 | 44.75 | 266,600 | -0.07(-0.16%) |
Nov 12, 2018 | 45.24 | 45.91 | 44.77 | 44.82 | 410,537 | -0.63(-1.39%) |
Nov 09, 2018 | 46.05 | 46.23 | 45.01 | 45.45 | 204,900 | -0.73(-1.58%) |
Nov 08, 2018 | 45.27 | 46.31 | 45.04 | 46.18 | 127,463 | +0.91(+2.01%) |
Nov 07, 2018 | 45.71 | 45.85 | 43.35 | 45.27 | 336,275 | -0.60(-1.31%) |
Nov 06, 2018 | 45.59 | 45.95 | 44.85 | 45.87 | 183,816 | +0.11(+0.24%) |
Nov 05, 2018 | 44.60 | 46.13 | 43.95 | 45.76 | 237,008 | +1.12(+2.51%) |
Nov 02, 2018 | 44.44 | 45.38 | 44.37 | 44.64 | 271,700 | +0.62(+1.41%) |