Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.18 | 53.66 | 53.11 | 53.63 | 13,291,727 | +0.67(+1.26%) |
Jan 30, 2019 | 52.29 | 53.09 | 52.15 | 52.96 | 11,505,011 | +1.09(+2.09%) |
Jan 29, 2019 | 52.05 | 52.18 | 51.71 | 51.88 | 5,896,307 | -0.02(-0.03%) |
Jan 28, 2019 | 51.66 | 51.91 | 51.37 | 51.89 | 10,204,434 | -0.41(-0.78%) |
Jan 25, 2019 | 52.02 | 52.51 | 52.02 | 52.30 | 11,713,735 | +0.92(+1.80%) |
Jan 24, 2019 | 50.90 | 51.43 | 50.77 | 51.38 | 5,762,711 | +0.67(+1.32%) |
Jan 23, 2019 | 50.89 | 50.94 | 50.34 | 50.71 | 3,686,100 | +0.37(+0.74%) |
Jan 22, 2019 | 50.80 | 50.84 | 49.97 | 50.34 | 5,546,906 | -1.34(-2.59%) |
Jan 18, 2019 | 51.52 | 51.90 | 51.28 | 51.68 | 10,778,905 | +0.63(+1.24%) |
Jan 17, 2019 | 50.35 | 51.43 | 50.29 | 51.04 | 7,332,751 | +0.33(+0.65%) |
Jan 16, 2019 | 50.38 | 50.99 | 50.38 | 50.71 | 6,194,477 | +0.74(+1.47%) |
Jan 15, 2019 | 49.80 | 50.29 | 49.77 | 49.98 | 3,995,756 | +0.59(+1.19%) |
Jan 14, 2019 | 49.14 | 49.63 | 49.08 | 49.39 | 3,667,185 | -0.60(-1.19%) |
Jan 11, 2019 | 49.88 | 50.09 | 49.74 | 49.99 | 3,304,914 | -0.33(-0.66%) |
Jan 10, 2019 | 49.76 | 50.37 | 49.62 | 50.32 | 5,957,797 | +0.41(+0.82%) |
Jan 09, 2019 | 49.47 | 50.29 | 49.43 | 49.91 | 5,986,309 | +1.09(+2.24%) |
Jan 08, 2019 | 48.76 | 48.97 | 48.26 | 48.82 | 5,743,365 | +0.37(+0.77%) |
Jan 07, 2019 | 47.97 | 48.58 | 47.80 | 48.45 | 5,385,649 | +0.46(+0.96%) |
Jan 04, 2019 | 47.18 | 48.34 | 47.04 | 47.99 | 7,520,992 | +1.87(+4.06%) |
Jan 03, 2019 | 46.60 | 46.69 | 45.99 | 46.12 | 5,756,551 | -1.20(-2.54%) |
Jan 02, 2019 | 46.66 | 47.37 | 46.60 | 47.32 | 5,672,457 | -0.26(-0.55%) |
Dec 31, 2018 | 48.41 | 48.41 | 47.41 | 47.58 | 4,543,317 | -0.14(-0.30%) |
Dec 28, 2018 | 47.84 | 48.14 | 47.52 | 47.73 | 7,743,502 | +0.12(+0.25%) |
Dec 27, 2018 | 46.88 | 47.63 | 46.61 | 47.61 | 11,684,650 | -0.27(-0.57%) |
Dec 26, 2018 | 46.99 | 47.91 | 46.35 | 47.88 | 9,113,006 | +1.19(+2.56%) |
Dec 24, 2018 | 46.69 | 47.40 | 46.66 | 46.69 | 7,508,163 | -0.39(-0.83%) |
Dec 21, 2018 | 47.72 | 47.95 | 46.82 | 47.07 | 13,097,013 | -0.33(-0.69%) |
Dec 20, 2018 | 47.53 | 47.83 | 46.99 | 47.40 | 15,349,509 | -0.06(-0.13%) |
Dec 19, 2018 | 48.52 | 48.77 | 46.96 | 47.46 | 16,101,872 | -0.99(-2.03%) |
Dec 18, 2018 | 48.86 | 49.05 | 48.40 | 48.45 | 12,481,173 | -0.33(-0.68%) |
Dec 17, 2018 | 49.40 | 49.57 | 48.50 | 48.78 | 7,446,879 | -0.99(-1.98%) |
Dec 14, 2018 | 49.65 | 50.13 | 49.50 | 49.76 | 8,721,630 | -0.71(-1.40%) |
Dec 13, 2018 | 50.66 | 50.82 | 50.38 | 50.47 | 7,352,424 | +0.22(+0.45%) |
Dec 12, 2018 | 50.70 | 50.98 | 50.24 | 50.25 | 7,542,814 | +0.59(+1.19%) |
Dec 11, 2018 | 50.00 | 50.10 | 49.25 | 49.66 | 11,928,636 | +0.40(+0.82%) |
Dec 10, 2018 | 49.12 | 49.46 | 48.37 | 49.25 | 17,502,368 | -0.32(-0.65%) |
Dec 07, 2018 | 50.34 | 50.78 | 49.38 | 49.58 | 10,082,179 | -0.90(-1.77%) |
Dec 06, 2018 | 49.60 | 50.49 | 49.39 | 50.47 | 12,396,218 | -0.95(-1.85%) |
Dec 04, 2018 | 52.57 | 52.74 | 51.17 | 51.42 | 10,734,760 | -1.00(-1.91%) |
Dec 03, 2018 | 52.92 | 52.98 | 52.21 | 52.42 | 12,087,964 | +0.95(+1.84%) |
Nov 30, 2018 | 50.90 | 51.47 | 50.61 | 51.47 | 7,115,078 | +0.81(+1.59%) |
Nov 29, 2018 | 50.90 | 51.01 | 50.28 | 50.67 | 7,842,644 | -0.99(-1.92%) |
Nov 28, 2018 | 50.87 | 51.72 | 50.47 | 51.66 | 9,555,665 | +1.36(+2.71%) |
Nov 27, 2018 | 49.82 | 50.35 | 49.63 | 50.30 | 7,705,651 | +0.10(+0.20%) |
Nov 26, 2018 | 49.98 | 50.37 | 49.94 | 50.20 | 4,508,176 | +1.16(+2.36%) |
Nov 23, 2018 | 48.89 | 49.34 | 48.89 | 49.05 | 4,273,156 | -0.56(-1.14%) |
Nov 21, 2018 | 49.61 | 49.61 | 49.61 | 0 | +1.16(+2.38%) | |
Nov 20, 2018 | 48.56 | 48.96 | 48.18 | 48.46 | 8,976,460 | -1.02(-2.06%) |
Nov 19, 2018 | 50.12 | 50.17 | 49.35 | 49.48 | 5,082,368 | -1.07(-2.13%) |
Nov 16, 2018 | 50.13 | 50.87 | 49.75 | 50.55 | 7,864,475 | +0.04(+0.09%) |
Nov 15, 2018 | 49.49 | 50.91 | 49.42 | 50.51 | 11,909,933 | +1.18(+2.40%) |
Nov 14, 2018 | 49.48 | 49.76 | 48.89 | 49.33 | 10,517,765 | +0.47(+0.95%) |
Nov 13, 2018 | 48.55 | 49.53 | 48.46 | 48.86 | 9,328,143 | +1.17(+2.46%) |
Nov 12, 2018 | 48.28 | 48.30 | 47.45 | 47.69 | 4,907,162 | -0.62(-1.28%) |
Nov 09, 2018 | 48.60 | 48.60 | 47.82 | 48.30 | 10,288,540 | -1.40(-2.81%) |
Nov 08, 2018 | 50.36 | 50.54 | 49.41 | 49.70 | 8,584,421 | -1.56(-3.04%) |
Nov 07, 2018 | 50.82 | 51.30 | 50.50 | 51.26 | 5,213,162 | +1.24(+2.47%) |
Nov 06, 2018 | 49.91 | 50.31 | 49.80 | 50.02 | 5,656,839 | -0.06(-0.13%) |
Nov 05, 2018 | 49.94 | 50.33 | 49.82 | 50.09 | 8,024,496 | -0.14(-0.29%) |
Nov 02, 2018 | 51.18 | 51.42 | 49.62 | 50.23 | 10,344,038 | +0.10(+0.20%) |