Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.55 | 47.58 | 46.34 | 46.80 | 4,527,792 | -0.49(-1.05%) |
Jan 30, 2019 | 46.49 | 47.39 | 46.06 | 47.30 | 3,475,538 | +1.35(+2.95%) |
Jan 29, 2019 | 46.32 | 46.57 | 45.83 | 45.94 | 3,744,526 | +0.01(+0.02%) |
Jan 28, 2019 | 45.50 | 45.98 | 45.09 | 45.93 | 4,765,109 | -0.44(-0.94%) |
Jan 25, 2019 | 46.18 | 46.82 | 46.03 | 46.37 | 3,125,570 | +0.63(+1.38%) |
Jan 24, 2019 | 45.23 | 46.21 | 44.94 | 45.73 | 4,684,663 | +0.37(+0.81%) |
Jan 23, 2019 | 46.92 | 46.94 | 44.79 | 45.37 | 7,005,463 | -1.19(-2.55%) |
Jan 22, 2019 | 47.52 | 47.77 | 46.37 | 46.55 | 3,948,744 | -1.57(-3.27%) |
Jan 18, 2019 | 48.04 | 48.69 | 47.65 | 48.13 | 5,486,307 | +0.61(+1.29%) |
Jan 17, 2019 | 45.73 | 47.82 | 45.45 | 47.51 | 4,773,863 | +1.25(+2.69%) |
Jan 16, 2019 | 46.78 | 47.14 | 45.93 | 46.27 | 5,731,705 | -0.73(-1.56%) |
Jan 15, 2019 | 47.11 | 47.72 | 46.83 | 47.00 | 3,499,343 | +0.38(+0.81%) |
Jan 14, 2019 | 46.50 | 46.95 | 46.10 | 46.62 | 5,618,094 | -0.49(-1.05%) |
Jan 11, 2019 | 47.30 | 47.31 | 46.81 | 47.12 | 3,394,470 | -0.67(-1.41%) |
Jan 10, 2019 | 46.82 | 47.91 | 46.49 | 47.79 | 3,265,445 | +0.42(+0.88%) |
Jan 09, 2019 | 47.30 | 48.28 | 46.82 | 47.38 | 4,922,645 | +0.56(+1.20%) |
Jan 08, 2019 | 47.30 | 47.73 | 46.38 | 46.81 | 4,734,094 | +0.35(+0.74%) |
Jan 07, 2019 | 46.20 | 47.10 | 45.59 | 46.47 | 4,785,511 | +0.72(+1.58%) |
Jan 04, 2019 | 45.02 | 46.14 | 44.76 | 45.74 | 5,813,963 | +1.78(+4.05%) |
Jan 03, 2019 | 44.35 | 44.99 | 43.13 | 43.96 | 4,389,036 | -0.23(-0.51%) |
Jan 02, 2019 | 42.42 | 44.40 | 41.78 | 44.19 | 5,570,974 | +0.84(+1.94%) |
Dec 31, 2018 | 43.00 | 43.64 | 42.61 | 43.35 | 3,669,842 | +0.63(+1.48%) |
Dec 28, 2018 | 43.69 | 43.86 | 42.46 | 42.72 | 4,009,531 | -0.76(-1.75%) |
Dec 27, 2018 | 42.55 | 43.48 | 41.55 | 43.48 | 4,806,154 | +0.12(+0.27%) |
Dec 26, 2018 | 40.55 | 43.39 | 39.95 | 43.36 | 5,333,408 | +3.24(+8.08%) |
Dec 24, 2018 | 41.86 | 42.03 | 40.11 | 40.12 | 3,468,192 | -2.35(-5.54%) |
Dec 21, 2018 | 43.32 | 44.00 | 42.33 | 42.47 | 9,744,109 | -1.19(-2.72%) |
Dec 20, 2018 | 45.52 | 45.82 | 43.44 | 43.66 | 9,911,794 | -2.61(-5.64%) |
Dec 19, 2018 | 47.07 | 48.05 | 45.97 | 46.27 | 6,852,295 | -0.34(-0.72%) |
Dec 18, 2018 | 49.00 | 49.14 | 46.53 | 46.60 | 6,149,887 | -2.42(-4.94%) |
Dec 17, 2018 | 50.09 | 50.71 | 48.68 | 49.03 | 4,721,959 | -1.35(-2.69%) |
Dec 14, 2018 | 51.37 | 51.97 | 50.09 | 50.38 | 3,994,666 | -1.52(-2.93%) |
Dec 13, 2018 | 51.84 | 52.59 | 51.38 | 51.90 | 6,812,348 | -0.07(-0.13%) |
Dec 12, 2018 | 51.89 | 53.28 | 51.89 | 51.97 | 5,986,103 | +0.91(+1.78%) |
Dec 11, 2018 | 51.24 | 52.31 | 50.78 | 51.06 | 7,035,510 | +0.87(+1.73%) |
Dec 10, 2018 | 50.53 | 50.84 | 48.48 | 50.19 | 5,106,191 | -0.98(-1.92%) |
Dec 07, 2018 | 52.51 | 53.77 | 51.07 | 51.18 | 5,389,438 | +0.46(+0.91%) |
Dec 06, 2018 | 50.22 | 50.88 | 49.41 | 50.71 | 5,116,601 | -1.37(-2.62%) |
Dec 04, 2018 | 54.45 | 54.87 | 51.84 | 52.08 | 4,413,073 | -2.45(-4.49%) |
Dec 03, 2018 | 53.96 | 54.60 | 53.31 | 54.53 | 4,992,875 | +2.53(+4.86%) |
Nov 30, 2018 | 52.20 | 52.63 | 51.34 | 52.00 | 5,841,508 | -0.79(-1.49%) |
Nov 29, 2018 | 52.27 | 53.29 | 51.98 | 52.79 | 4,487,125 | +1.15(+2.23%) |
Nov 28, 2018 | 50.93 | 51.76 | 50.41 | 51.64 | 3,987,076 | +0.55(+1.08%) |
Nov 27, 2018 | 51.35 | 51.82 | 50.84 | 51.09 | 4,223,894 | -0.39(-0.76%) |
Nov 26, 2018 | 51.35 | 51.96 | 51.14 | 51.48 | 3,389,340 | +0.74(+1.45%) |
Nov 23, 2018 | 50.85 | 51.42 | 50.46 | 50.74 | 2,445,592 | -1.92(-3.64%) |
Nov 21, 2018 | 52.66 | 52.66 | 52.66 | 0 | +1.20(+2.33%) | |
Nov 20, 2018 | 53.43 | 53.68 | 51.25 | 51.46 | 6,089,112 | -3.20(-5.86%) |
Nov 19, 2018 | 53.78 | 55.35 | 53.22 | 54.67 | 7,874,436 | -0.76(-1.37%) |
Nov 16, 2018 | 55.13 | 55.85 | 54.77 | 55.42 | 8,647,211 | +0.86(+1.57%) |
Nov 15, 2018 | 53.02 | 54.77 | 52.83 | 54.57 | 5,225,860 | +1.09(+2.04%) |
Nov 14, 2018 | 55.35 | 55.63 | 53.04 | 53.48 | 5,261,326 | -0.52(-0.96%) |
Nov 13, 2018 | 54.67 | 55.84 | 53.92 | 54.00 | 6,321,612 | -1.32(-2.38%) |
Nov 12, 2018 | 57.68 | 57.91 | 55.07 | 55.32 | 6,238,662 | -1.91(-3.33%) |
Nov 09, 2018 | 55.55 | 57.67 | 55.24 | 57.22 | 6,433,451 | +0.41(+0.73%) |
Nov 08, 2018 | 58.00 | 59.12 | 56.62 | 56.81 | 9,726,113 | -0.10(-0.17%) |
Nov 07, 2018 | 57.69 | 58.49 | 56.40 | 56.91 | 11,241,996 | +3.07(+5.70%) |
Nov 06, 2018 | 53.84 | 54.17 | 52.59 | 53.84 | 5,751,304 | +0.08(+0.15%) |
Nov 05, 2018 | 53.55 | 54.01 | 52.59 | 53.76 | 5,998,379 | +1.45(+2.78%) |
Nov 02, 2018 | 53.92 | 54.51 | 51.95 | 52.31 | 5,830,420 | -1.62(-3.01%) |