Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.58 | 48.10 | 47.07 | 47.89 | 13,896,504 | -0.73(-1.50%) |
Jan 30, 2019 | 48.31 | 49.01 | 48.11 | 48.62 | 7,879,113 | +0.51(+1.06%) |
Jan 29, 2019 | 47.73 | 48.24 | 47.73 | 48.11 | 9,159,800 | +0.49(+1.04%) |
Jan 28, 2019 | 47.35 | 47.65 | 47.20 | 47.62 | 6,652,124 | -0.07(-0.15%) |
Jan 25, 2019 | 47.52 | 47.95 | 47.32 | 47.69 | 5,477,057 | +0.89(+1.90%) |
Jan 24, 2019 | 46.79 | 47.09 | 46.59 | 46.80 | 5,847,740 | -0.25(-0.53%) |
Jan 23, 2019 | 47.44 | 47.57 | 46.60 | 47.05 | 6,354,919 | -0.32(-0.68%) |
Jan 22, 2019 | 47.81 | 47.89 | 47.09 | 47.37 | 8,280,299 | -0.66(-1.38%) |
Jan 18, 2019 | 47.65 | 48.26 | 47.52 | 48.04 | 9,755,085 | +0.78(+1.65%) |
Jan 17, 2019 | 46.19 | 47.36 | 46.19 | 47.26 | 11,368,122 | +0.82(+1.76%) |
Jan 16, 2019 | 46.27 | 46.68 | 46.20 | 46.44 | 15,281,570 | +0.18(+0.39%) |
Jan 15, 2019 | 46.27 | 46.56 | 45.97 | 46.26 | 8,406,904 | -0.31(-0.66%) |
Jan 14, 2019 | 46.51 | 46.82 | 46.28 | 46.57 | 12,813,741 | -0.36(-0.77%) |
Jan 11, 2019 | 46.87 | 47.04 | 46.62 | 46.92 | 6,890,961 | -0.19(-0.40%) |
Jan 10, 2019 | 46.37 | 47.14 | 46.32 | 47.11 | 9,436,469 | +0.41(+0.88%) |
Jan 09, 2019 | 46.80 | 46.88 | 46.26 | 46.70 | 9,050,811 | +0.02(+0.04%) |
Jan 08, 2019 | 46.42 | 46.75 | 46.16 | 46.68 | 11,505,302 | +0.48(+1.05%) |
Jan 07, 2019 | 46.05 | 46.74 | 45.75 | 46.20 | 8,319,173 | +0.16(+0.35%) |
Jan 04, 2019 | 45.01 | 46.22 | 44.94 | 46.04 | 9,970,295 | +1.74(+3.93%) |
Jan 03, 2019 | 45.34 | 45.34 | 44.20 | 44.29 | 10,991,282 | -1.29(-2.84%) |
Jan 02, 2019 | 44.69 | 45.76 | 44.44 | 45.59 | 10,132,600 | +0.23(+0.51%) |
Dec 31, 2018 | 45.13 | 45.43 | 44.85 | 45.35 | 8,686,274 | +0.38(+0.84%) |
Dec 28, 2018 | 45.46 | 45.70 | 44.81 | 44.98 | 10,529,931 | -0.24(-0.54%) |
Dec 27, 2018 | 43.85 | 45.24 | 43.67 | 45.22 | 16,623,786 | +0.82(+1.84%) |
Dec 26, 2018 | 42.70 | 44.42 | 42.24 | 44.40 | 19,066,012 | +1.90(+4.48%) |
Dec 24, 2018 | 43.34 | 43.68 | 42.47 | 42.50 | 12,618,763 | -1.13(-2.59%) |
Dec 21, 2018 | 44.27 | 44.99 | 43.58 | 43.63 | 22,897,838 | -0.40(-0.90%) |
Dec 20, 2018 | 44.50 | 44.93 | 43.58 | 44.03 | 25,980,818 | -0.60(-1.34%) |
Dec 19, 2018 | 45.31 | 46.19 | 44.42 | 44.62 | 22,087,310 | -0.62(-1.36%) |
Dec 18, 2018 | 45.33 | 45.79 | 44.96 | 45.24 | 13,098,433 | +0.25(+0.56%) |
Dec 17, 2018 | 45.84 | 46.15 | 44.69 | 44.99 | 17,099,556 | -0.78(-1.71%) |
Dec 14, 2018 | 45.77 | 46.24 | 45.60 | 45.77 | 8,946,085 | -0.36(-0.77%) |
Dec 13, 2018 | 46.82 | 46.97 | 45.96 | 46.13 | 16,401,019 | -0.54(-1.17%) |
Dec 12, 2018 | 46.96 | 47.22 | 46.65 | 46.67 | 8,353,719 | +0.40(+0.87%) |
Dec 11, 2018 | 47.25 | 47.51 | 46.09 | 46.27 | 11,291,333 | -0.15(-0.33%) |
Dec 10, 2018 | 46.32 | 46.62 | 45.59 | 46.43 | 13,078,233 | +0.12(+0.27%) |
Dec 07, 2018 | 47.40 | 48.16 | 46.15 | 46.30 | 15,725,750 | -1.14(-2.41%) |
Dec 06, 2018 | 47.29 | 47.44 | 46.27 | 47.44 | 14,827,681 | -0.65(-1.35%) |
Dec 04, 2018 | 49.50 | 49.60 | 48.01 | 48.09 | 10,141,804 | -1.47(-2.97%) |
Dec 03, 2018 | 49.72 | 50.07 | 49.04 | 49.56 | 9,612,927 | +0.86(+1.76%) |
Nov 30, 2018 | 48.24 | 48.85 | 48.19 | 48.71 | 6,792,109 | +0.12(+0.26%) |
Nov 29, 2018 | 48.23 | 48.86 | 48.12 | 48.58 | 7,976,530 | +0.35(+0.72%) |
Nov 28, 2018 | 47.63 | 48.24 | 46.99 | 48.24 | 9,564,670 | +0.73(+1.54%) |
Nov 27, 2018 | 47.73 | 47.99 | 47.18 | 47.50 | 6,581,384 | -0.59(-1.22%) |
Nov 26, 2018 | 47.96 | 48.26 | 47.81 | 48.09 | 6,006,417 | +0.54(+1.14%) |
Nov 23, 2018 | 47.62 | 47.87 | 47.41 | 47.55 | 3,532,892 | -0.52(-1.08%) |
Nov 21, 2018 | 48.07 | 48.07 | 48.07 | 0 | +0.38(+0.80%) | |
Nov 20, 2018 | 48.10 | 48.20 | 47.47 | 47.68 | 12,623,531 | -0.88(-1.82%) |
Nov 19, 2018 | 49.16 | 49.43 | 48.43 | 48.57 | 13,772,550 | -0.70(-1.43%) |
Nov 16, 2018 | 48.63 | 49.40 | 48.49 | 49.27 | 9,788,863 | +0.49(+1.01%) |
Nov 15, 2018 | 48.08 | 49.00 | 48.08 | 48.78 | 9,974,553 | +0.66(+1.37%) |
Nov 14, 2018 | 48.46 | 48.81 | 47.87 | 48.12 | 10,897,780 | -0.05(-0.11%) |
Nov 13, 2018 | 48.42 | 48.94 | 48.10 | 48.17 | 10,657,958 | -0.14(-0.30%) |
Nov 12, 2018 | 48.98 | 49.07 | 48.22 | 48.32 | 11,278,695 | -0.72(-1.47%) |
Nov 09, 2018 | 49.44 | 49.44 | 48.67 | 49.04 | 10,104,358 | -0.70(-1.40%) |
Nov 08, 2018 | 49.67 | 49.96 | 49.48 | 49.73 | 7,228,592 | -0.21(-0.43%) |
Nov 07, 2018 | 49.44 | 49.97 | 49.14 | 49.95 | 7,602,753 | +0.88(+1.80%) |
Nov 06, 2018 | 48.41 | 49.11 | 48.28 | 49.07 | 7,249,880 | +0.79(+1.64%) |
Nov 05, 2018 | 48.16 | 48.39 | 47.91 | 48.27 | 8,808,710 | +0.14(+0.30%) |
Nov 02, 2018 | 48.57 | 48.71 | 47.50 | 48.13 | 15,068,189 | -0.12(-0.24%) |