Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.41 | 46.78 | 46.32 | 46.75 | 43,201 | +0.47(+1.02%) |
Jan 30, 2019 | 46.13 | 46.46 | 45.77 | 46.28 | 59,412 | +0.70(+1.53%) |
Jan 29, 2019 | 45.83 | 45.83 | 45.50 | 45.58 | 24,639 | -0.14(-0.31%) |
Jan 28, 2019 | 45.95 | 45.95 | 45.42 | 45.72 | 23,240 | -0.35(-0.76%) |
Jan 25, 2019 | 45.97 | 46.15 | 45.97 | 46.07 | 24,000 | +0.41(+0.90%) |
Jan 24, 2019 | 45.61 | 45.74 | 45.42 | 45.66 | 21,642 | +0.16(+0.35%) |
Jan 23, 2019 | 45.76 | 45.76 | 45.22 | 45.50 | 15,319 | +0.02(+0.04%) |
Jan 22, 2019 | 46.25 | 46.25 | 45.23 | 45.48 | 47,960 | -0.65(-1.41%) |
Jan 18, 2019 | 45.89 | 46.20 | 45.73 | 46.13 | 23,700 | +0.63(+1.38%) |
Jan 17, 2019 | 45.15 | 45.50 | 45.14 | 45.50 | 36,797 | +0.28(+0.62%) |
Jan 16, 2019 | 45.27 | 45.35 | 45.17 | 45.22 | 156,128 | +0.17(+0.38%) |
Jan 15, 2019 | 44.66 | 45.05 | 44.66 | 45.05 | 75,067 | +0.52(+1.17%) |
Jan 14, 2019 | 44.55 | 44.68 | 44.36 | 44.53 | 25,332 | -0.24(-0.54%) |
Jan 11, 2019 | 44.69 | 44.78 | 44.45 | 44.77 | 41,300 | +0.03(+0.07%) |
Jan 10, 2019 | 44.46 | 44.74 | 44.20 | 44.74 | 49,610 | +0.13(+0.29%) |
Jan 09, 2019 | 44.59 | 44.72 | 44.38 | 44.61 | 50,036 | +0.25(+0.56%) |
Jan 08, 2019 | 43.88 | 44.36 | 43.87 | 44.36 | 24,594 | +0.49(+1.12%) |
Jan 07, 2019 | 43.77 | 44.08 | 43.42 | 43.87 | 76,584 | +0.41(+0.94%) |
Jan 04, 2019 | 42.57 | 43.60 | 42.57 | 43.46 | 17,600 | +1.51(+3.60%) |
Jan 03, 2019 | 43.05 | 43.05 | 41.91 | 41.95 | 55,343 | -1.09(-2.53%) |
Jan 02, 2019 | 42.41 | 43.14 | 42.40 | 43.04 | 35,064 | +0.04(+0.09%) |
Dec 31, 2018 | 43.06 | 43.06 | 42.58 | 43.00 | 107,700 | +0.35(+0.82%) |
Dec 28, 2018 | 42.94 | 43.17 | 42.40 | 42.65 | 485,400 | +0.01(+0.02%) |
Dec 27, 2018 | 41.96 | 42.64 | 41.11 | 42.64 | 113,919 | +0.43(+1.02%) |
Dec 26, 2018 | 40.19 | 42.21 | 40.19 | 42.21 | 95,932 | +1.88(+4.66%) |
Dec 24, 2018 | 41.29 | 41.29 | 40.28 | 40.33 | 41,100 | -1.09(-2.63%) |
Dec 21, 2018 | 42.60 | 42.75 | 41.29 | 41.42 | 68,300 | -0.90(-2.13%) |
Dec 20, 2018 | 43.03 | 43.05 | 41.97 | 42.32 | 78,432 | -0.70(-1.63%) |
Dec 19, 2018 | 43.90 | 44.23 | 42.74 | 43.02 | 72,759 | -0.70(-1.60%) |
Dec 18, 2018 | 44.06 | 44.15 | 43.46 | 43.72 | 60,524 | +0.06(+0.14%) |
Dec 17, 2018 | 44.61 | 44.61 | 43.48 | 43.66 | 64,214 | -0.97(-2.17%) |
Dec 14, 2018 | 45.27 | 45.27 | 44.53 | 44.63 | 25,600 | -0.78(-1.72%) |
Dec 13, 2018 | 45.80 | 45.80 | 45.27 | 45.41 | 46,015 | -0.13(-0.29%) |
Dec 12, 2018 | 45.83 | 46.05 | 45.53 | 45.54 | 14,097 | +0.31(+0.69%) |
Dec 11, 2018 | 45.85 | 45.86 | 45.14 | 45.23 | 65,015 | +0.00(+0.00%) |
Dec 10, 2018 | 45.16 | 45.37 | 44.40 | 45.23 | 50,844 | +0.07(+0.16%) |
Dec 07, 2018 | 46.23 | 46.39 | 45.00 | 45.16 | 48,400 | -1.16(-2.51%) |
Dec 06, 2018 | 45.85 | 46.32 | 45.03 | 46.32 | 101,417 | +0.01(+0.02%) |
Dec 04, 2018 | 47.93 | 47.93 | 46.31 | 46.31 | 16,600 | -1.59(-3.32%) |
Dec 03, 2018 | 48.32 | 48.32 | 47.77 | 47.90 | 150,989 | +0.49(+1.03%) |
Nov 30, 2018 | 47.03 | 47.41 | 46.96 | 47.41 | 76,800 | +0.44(+0.94%) |
Nov 29, 2018 | 47.13 | 47.13 | 46.77 | 46.97 | 87,668 | -0.08(-0.17%) |
Nov 28, 2018 | 46.35 | 47.09 | 46.16 | 47.05 | 523,372 | +1.04(+2.26%) |
Nov 27, 2018 | 45.86 | 46.01 | 45.62 | 46.01 | 105,442 | +0.07(+0.15%) |
Nov 26, 2018 | 45.49 | 45.94 | 45.49 | 45.94 | 85,469 | +0.76(+1.68%) |
Nov 23, 2018 | 45.19 | 45.42 | 45.14 | 45.18 | 60,500 | -0.21(-0.46%) |
Nov 21, 2018 | 45.39 | 45.39 | 45.39 | 0 | +0.25(+0.55%) | |
Nov 20, 2018 | 45.96 | 45.96 | 44.97 | 45.14 | 73,866 | -0.82(-1.78%) |
Nov 19, 2018 | 46.89 | 47.01 | 45.84 | 45.96 | 73,737 | -0.93(-1.98%) |
Nov 16, 2018 | 46.80 | 46.97 | 46.63 | 46.89 | 50,200 | +0.09(+0.19%) |
Nov 15, 2018 | 46.10 | 46.80 | 45.74 | 46.80 | 71,920 | +0.60(+1.30%) |
Nov 14, 2018 | 46.62 | 46.86 | 45.96 | 46.20 | 134,929 | -0.37(-0.79%) |
Nov 13, 2018 | 46.81 | 47.01 | 46.47 | 46.57 | 17,704 | -0.03(-0.06%) |
Nov 12, 2018 | 47.57 | 47.65 | 46.55 | 46.60 | 75,392 | -0.97(-2.04%) |
Nov 09, 2018 | 48.09 | 48.09 | 47.44 | 47.57 | 30,600 | -0.41(-0.84%) |
Nov 08, 2018 | 48.18 | 48.20 | 47.98 | 47.98 | 38,527 | -0.21(-0.45%) |
Nov 07, 2018 | 47.56 | 48.19 | 47.53 | 48.19 | 19,122 | +1.05(+2.23%) |
Nov 06, 2018 | 46.82 | 47.14 | 46.82 | 47.14 | 21,154 | +0.31(+0.66%) |
Nov 05, 2018 | 46.56 | 46.85 | 46.49 | 46.83 | 14,219 | +0.15(+0.32%) |
Nov 02, 2018 | 47.22 | 47.22 | 46.39 | 46.68 | 33,100 | -0.34(-0.72%) |
Nov 01, 2018 | 46.85 | 47.04 | 46.43 | 47.02 | 32,786 | +0.57(+1.23%) |
Oct 31, 2018 | 46.44 | 46.82 | 46.41 | 46.45 | 19,773 | +0.60(+1.31%) |
Oct 30, 2018 | 45.24 | 45.89 | 45.15 | 45.85 | 17,563 | +0.73(+1.62%) |
Oct 29, 2018 | 45.99 | 46.25 | 44.84 | 45.12 | 42,909 | -0.23(-0.51%) |
Oct 26, 2018 | 45.59 | 45.92 | 44.92 | 45.35 | 94,100 | -1.00(-2.16%) |
Oct 25, 2018 | 45.69 | 46.37 | 45.64 | 46.35 | 12,944 | +1.05(+2.32%) |
Oct 24, 2018 | 46.90 | 46.90 | 45.30 | 45.30 | 26,930 | -1.66(-3.53%) |
Oct 23, 2018 | 47.00 | 47.01 | 45.99 | 46.96 | 51,454 | -0.13(-0.28%) |
Oct 22, 2018 | 47.48 | 47.49 | 46.98 | 47.09 | 30,927 | -0.12(-0.25%) |
Oct 19, 2018 | 47.72 | 47.80 | 47.17 | 47.21 | 23,800 | -0.13(-0.27%) |
Oct 18, 2018 | 48.10 | 48.10 | 47.11 | 47.34 | 13,800 | -0.73(-1.52%) |
Oct 17, 2018 | 48.19 | 48.20 | 47.68 | 48.07 | 21,098 | -0.06(-0.12%) |
Oct 16, 2018 | 47.58 | 48.16 | 47.34 | 48.13 | 40,553 | +1.11(+2.36%) |
Oct 15, 2018 | 47.39 | 47.39 | 46.97 | 47.02 | 52,771 | -0.28(-0.59%) |
Oct 12, 2018 | 47.54 | 47.54 | 46.68 | 47.30 | 77,000 | +0.69(+1.48%) |
Oct 11, 2018 | 47.49 | 47.51 | 46.38 | 46.61 | 48,067 | -0.90(-1.89%) |
Oct 10, 2018 | 49.13 | 49.22 | 47.51 | 47.51 | 33,055 | -1.61(-3.28%) |
Oct 09, 2018 | 49.23 | 49.33 | 49.07 | 49.12 | 4,281 | -0.12(-0.24%) |
Oct 08, 2018 | 49.34 | 49.36 | 48.84 | 49.24 | 9,374 | -0.14(-0.28%) |
Oct 05, 2018 | 49.72 | 49.72 | 49.04 | 49.38 | 17,900 | -0.20(-0.40%) |
Oct 04, 2018 | 50.23 | 50.23 | 49.46 | 49.58 | 10,651 | -0.63(-1.25%) |
Oct 03, 2018 | 50.42 | 50.42 | 50.21 | 50.21 | 17,686 | +0.08(+0.16%) |
Oct 02, 2018 | 50.26 | 50.28 | 50.07 | 50.13 | 34,257 | -0.12(-0.24%) |
Oct 01, 2018 | 50.56 | 50.56 | 50.19 | 50.25 | 26,716 | +0.06(+0.12%) |
Sep 28, 2018 | 50.19 | 50.24 | 50.10 | 50.19 | 12,400 | +0.02(+0.04%) |
Sep 27, 2018 | 50.24 | 50.34 | 50.11 | 50.17 | 8,294 | +0.15(+0.30%) |
Sep 26, 2018 | 50.36 | 50.37 | 50.02 | 50.02 | 26,999 | -0.23(-0.46%) |
Sep 25, 2018 | 50.40 | 50.40 | 50.20 | 50.25 | 25,800 | +0.01(+0.02%) |
Sep 24, 2018 | 51.30 | 51.30 | 50.12 | 50.24 | 14,263 | -0.16(-0.32%) |
Sep 21, 2018 | 51.50 | 51.50 | 50.40 | 50.40 | 13,600 | -0.09(-0.18%) |