Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.03 | 44.19 | 43.97 | 44.02 | 66,561 | -0.12(-0.28%) |
Jan 30, 2019 | 43.90 | 44.44 | 43.83 | 44.14 | 47,710 | +0.04(+0.10%) |
Jan 29, 2019 | 44.21 | 44.34 | 43.98 | 44.10 | 1,018,058 | +0.04(+0.08%) |
Jan 28, 2019 | 44.06 | 44.09 | 43.94 | 44.06 | 23,566 | -0.33(-0.74%) |
Jan 25, 2019 | 44.43 | 44.67 | 44.39 | 44.39 | 11,124 | +0.41(+0.92%) |
Jan 24, 2019 | 43.95 | 44.12 | 43.91 | 43.98 | 10,596 | +0.25(+0.56%) |
Jan 23, 2019 | 43.96 | 44.03 | 43.53 | 43.74 | 25,612 | +0.02(+0.04%) |
Jan 22, 2019 | 44.16 | 44.16 | 43.72 | 43.72 | 18,593 | -0.80(-1.80%) |
Jan 18, 2019 | 44.40 | 44.61 | 44.38 | 44.52 | 11,124 | +0.57(+1.30%) |
Jan 17, 2019 | 43.72 | 44.15 | 43.57 | 43.95 | 53,401 | -0.15(-0.34%) |
Jan 16, 2019 | 43.98 | 44.19 | 43.97 | 44.10 | 26,715 | +0.11(+0.26%) |
Jan 15, 2019 | 44.03 | 44.11 | 43.90 | 43.98 | 10,127 | +0.47(+1.07%) |
Jan 14, 2019 | 43.50 | 43.78 | 43.47 | 43.52 | 40,041 | -0.12(-0.28%) |
Jan 11, 2019 | 43.79 | 43.82 | 43.60 | 43.64 | 26,676 | -0.85(-1.92%) |
Jan 10, 2019 | 44.12 | 44.55 | 44.04 | 44.49 | 16,837 | +0.13(+0.29%) |
Jan 09, 2019 | 44.42 | 44.57 | 44.25 | 44.36 | 39,515 | +0.29(+0.66%) |
Jan 08, 2019 | 44.16 | 44.24 | 43.93 | 44.07 | 17,090 | +0.11(+0.26%) |
Jan 07, 2019 | 43.70 | 44.06 | 43.70 | 43.96 | 37,544 | +0.19(+0.42%) |
Jan 04, 2019 | 42.86 | 43.78 | 42.86 | 43.77 | 77,987 | +1.61(+3.82%) |
Jan 03, 2019 | 42.67 | 42.67 | 42.16 | 42.16 | 24,061 | -0.38(-0.89%) |
Jan 02, 2019 | 41.83 | 42.60 | 41.83 | 42.54 | 66,360 | +0.18(+0.42%) |
Dec 31, 2018 | 42.72 | 42.72 | 42.07 | 42.36 | 59,370 | -0.02(-0.04%) |
Dec 28, 2018 | 42.46 | 42.54 | 42.16 | 42.38 | 121,124 | -0.11(-0.25%) |
Dec 27, 2018 | 41.93 | 42.49 | 41.40 | 42.49 | 289,004 | +0.72(+1.73%) |
Dec 26, 2018 | 41.29 | 41.77 | 40.83 | 41.76 | 76,760 | +0.78(+1.91%) |
Dec 24, 2018 | 41.02 | 41.37 | 40.87 | 40.98 | 17,708 | -0.54(-1.29%) |
Dec 21, 2018 | 41.72 | 42.05 | 41.34 | 41.52 | 199,793 | -1.34(-3.12%) |
Dec 20, 2018 | 42.96 | 43.16 | 42.52 | 42.86 | 81,221 | -0.39(-0.90%) |
Dec 19, 2018 | 43.92 | 44.34 | 43.13 | 43.24 | 20,515 | -0.85(-1.94%) |
Dec 18, 2018 | 44.05 | 44.30 | 43.80 | 44.10 | 138,823 | +0.34(+0.77%) |
Dec 17, 2018 | 44.16 | 44.18 | 43.55 | 43.76 | 36,116 | -0.50(-1.14%) |
Dec 14, 2018 | 44.24 | 44.45 | 44.19 | 44.26 | 24,801 | -0.35(-0.78%) |
Dec 13, 2018 | 44.88 | 45.04 | 44.61 | 44.61 | 43,194 | -0.35(-0.78%) |
Dec 12, 2018 | 45.05 | 45.16 | 44.81 | 44.96 | 17,387 | +0.73(+1.66%) |
Dec 11, 2018 | 44.74 | 44.74 | 43.98 | 44.23 | 128,011 | -0.09(-0.20%) |
Dec 10, 2018 | 44.44 | 44.57 | 43.91 | 44.32 | 26,202 | -0.39(-0.88%) |
Dec 07, 2018 | 45.15 | 45.35 | 44.49 | 44.71 | 45,488 | -0.56(-1.24%) |
Dec 06, 2018 | 44.78 | 45.27 | 44.14 | 45.27 | 96,935 | +0.27(+0.60%) |
Dec 04, 2018 | 46.18 | 46.27 | 45.00 | 45.00 | 46,859 | -1.68(-3.60%) |
Dec 03, 2018 | 46.97 | 46.97 | 46.64 | 46.68 | 20,318 | +0.64(+1.39%) |
Nov 30, 2018 | 46.03 | 46.13 | 45.93 | 46.04 | 30,287 | -0.03(-0.06%) |
Nov 29, 2018 | 45.97 | 46.10 | 45.76 | 46.07 | 54,089 | +0.10(+0.21%) |
Nov 28, 2018 | 45.54 | 46.08 | 45.28 | 45.97 | 239,062 | +0.63(+1.39%) |
Nov 27, 2018 | 45.32 | 45.37 | 45.20 | 45.34 | 15,034 | -0.18(-0.40%) |
Nov 26, 2018 | 45.45 | 45.53 | 45.30 | 45.52 | 43,096 | +0.80(+1.78%) |
Nov 23, 2018 | 44.79 | 44.93 | 44.73 | 44.73 | 3,085 | -0.20(-0.45%) |
Nov 21, 2018 | 44.93 | 44.93 | 44.93 | 0 | +0.62(+1.40%) | |
Nov 20, 2018 | 44.68 | 44.72 | 44.26 | 44.31 | 31,734 | -0.69(-1.54%) |
Nov 19, 2018 | 45.46 | 45.57 | 44.91 | 45.00 | 47,415 | -0.34(-0.75%) |
Nov 16, 2018 | 44.95 | 45.41 | 44.94 | 45.34 | 15,200 | +0.10(+0.21%) |
Nov 15, 2018 | 44.95 | 45.33 | 44.74 | 45.24 | 14,150 | +0.39(+0.88%) |
Nov 14, 2018 | 45.15 | 45.15 | 44.66 | 44.85 | 18,801 | +0.02(+0.04%) |
Nov 13, 2018 | 44.75 | 45.09 | 44.56 | 44.83 | 19,989 | -0.09(-0.20%) |
Nov 12, 2018 | 45.44 | 45.44 | 44.91 | 44.92 | 13,021 | -1.00(-2.18%) |
Nov 09, 2018 | 45.86 | 45.93 | 45.69 | 45.93 | 9,600 | -0.37(-0.80%) |
Nov 08, 2018 | 46.38 | 46.61 | 46.08 | 46.30 | 22,234 | -0.00(-0.01%) |
Nov 07, 2018 | 46.05 | 46.30 | 45.89 | 46.30 | 17,919 | +0.35(+0.76%) |
Nov 06, 2018 | 45.79 | 46.00 | 45.65 | 45.95 | 38,150 | +0.68(+1.51%) |
Nov 05, 2018 | 45.30 | 45.56 | 45.27 | 45.27 | 11,751 | -0.27(-0.60%) |
Nov 02, 2018 | 45.87 | 45.87 | 45.23 | 45.54 | 24,344 | +0.65(+1.45%) |