Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.64 | 46.80 | 46.60 | 46.73 | 194,073 | +0.06(+0.13%) |
Jan 30, 2019 | 46.26 | 46.87 | 46.17 | 46.67 | 139,079 | +0.53(+1.16%) |
Jan 29, 2019 | 46.24 | 46.29 | 46.09 | 46.14 | 68,492 | +0.11(+0.24%) |
Jan 28, 2019 | 46.01 | 46.05 | 45.88 | 46.03 | 90,153 | -0.33(-0.70%) |
Jan 25, 2019 | 46.31 | 46.42 | 46.27 | 46.35 | 41,304 | +0.54(+1.18%) |
Jan 24, 2019 | 45.73 | 45.85 | 45.65 | 45.81 | 78,789 | +0.28(+0.60%) |
Jan 23, 2019 | 45.87 | 45.87 | 45.40 | 45.54 | 33,446 | -0.06(-0.13%) |
Jan 22, 2019 | 45.97 | 45.97 | 45.39 | 45.60 | 58,520 | -0.79(-1.70%) |
Jan 18, 2019 | 46.29 | 46.46 | 46.23 | 46.39 | 99,478 | +0.49(+1.07%) |
Jan 17, 2019 | 45.49 | 46.03 | 45.49 | 45.90 | 51,270 | +0.06(+0.13%) |
Jan 16, 2019 | 45.73 | 45.96 | 45.73 | 45.84 | 68,305 | +0.10(+0.23%) |
Jan 15, 2019 | 45.60 | 45.80 | 45.50 | 45.73 | 116,506 | +0.46(+1.01%) |
Jan 14, 2019 | 45.11 | 45.38 | 45.11 | 45.28 | 69,276 | -0.15(-0.34%) |
Jan 11, 2019 | 45.33 | 45.48 | 45.25 | 45.43 | 339,624 | -0.35(-0.77%) |
Jan 10, 2019 | 45.42 | 45.82 | 45.41 | 45.78 | 218,097 | +0.18(+0.40%) |
Jan 09, 2019 | 45.29 | 45.66 | 45.29 | 45.60 | 190,888 | +0.43(+0.95%) |
Jan 08, 2019 | 45.26 | 45.28 | 44.98 | 45.17 | 140,465 | +0.36(+0.81%) |
Jan 07, 2019 | 44.81 | 45.21 | 44.73 | 44.81 | 513,608 | +0.00(+0.00%) |
Jan 04, 2019 | 43.95 | 44.92 | 43.95 | 44.81 | 178,596 | +1.41(+3.25%) |
Jan 03, 2019 | 43.62 | 43.70 | 43.21 | 43.40 | 249,115 | -0.33(-0.75%) |
Jan 02, 2019 | 43.03 | 43.76 | 43.03 | 43.73 | 243,512 | +0.22(+0.51%) |
Dec 31, 2018 | 43.73 | 43.89 | 43.40 | 43.51 | 267,603 | -0.09(-0.22%) |
Dec 28, 2018 | 43.76 | 43.85 | 43.46 | 43.60 | 376,157 | +0.13(+0.30%) |
Dec 27, 2018 | 42.87 | 43.53 | 42.60 | 43.47 | 345,273 | +0.34(+0.80%) |
Dec 26, 2018 | 42.50 | 43.24 | 42.21 | 43.13 | 239,619 | +0.95(+2.24%) |
Dec 24, 2018 | 42.37 | 42.60 | 42.05 | 42.18 | 144,971 | -0.27(-0.65%) |
Dec 21, 2018 | 42.88 | 43.23 | 42.44 | 42.46 | 872,388 | -1.17(-2.68%) |
Dec 20, 2018 | 43.72 | 43.85 | 43.34 | 43.63 | 208,465 | -0.29(-0.67%) |
Dec 19, 2018 | 44.49 | 44.89 | 43.76 | 43.92 | 124,471 | -0.64(-1.45%) |
Dec 18, 2018 | 44.68 | 44.78 | 44.35 | 44.56 | 105,717 | +0.18(+0.40%) |
Dec 17, 2018 | 44.79 | 44.88 | 44.28 | 44.39 | 90,229 | -0.35(-0.78%) |
Dec 14, 2018 | 44.75 | 44.93 | 44.68 | 44.73 | 525,173 | -0.45(-0.99%) |
Dec 13, 2018 | 45.35 | 45.44 | 45.15 | 45.18 | 79,908 | -0.11(-0.24%) |
Dec 12, 2018 | 45.42 | 45.64 | 45.27 | 45.29 | 131,118 | +0.54(+1.21%) |
Dec 11, 2018 | 44.97 | 45.10 | 44.51 | 44.75 | 353,773 | -0.04(-0.09%) |
Dec 10, 2018 | 44.79 | 44.96 | 44.31 | 44.79 | 76,359 | -0.44(-0.97%) |
Dec 07, 2018 | 45.55 | 45.77 | 45.05 | 45.23 | 209,030 | -0.38(-0.84%) |
Dec 06, 2018 | 45.10 | 45.63 | 44.70 | 45.62 | 304,052 | -0.08(-0.19%) |
Dec 04, 2018 | 46.78 | 46.78 | 45.64 | 45.70 | 145,376 | -1.42(-3.02%) |
Dec 03, 2018 | 47.25 | 47.27 | 46.97 | 47.12 | 58,875 | +0.65(+1.40%) |
Nov 30, 2018 | 46.31 | 46.51 | 46.31 | 46.47 | 42,868 | -0.01(-0.02%) |
Nov 29, 2018 | 46.47 | 46.62 | 46.35 | 46.48 | 51,478 | -0.23(-0.49%) |
Nov 28, 2018 | 46.13 | 46.75 | 45.95 | 46.71 | 263,058 | +0.75(+1.64%) |
Nov 27, 2018 | 45.93 | 46.03 | 45.79 | 45.95 | 57,913 | -0.15(-0.33%) |
Nov 26, 2018 | 46.03 | 46.11 | 45.87 | 46.11 | 69,734 | +0.69(+1.53%) |
Nov 23, 2018 | 45.39 | 45.62 | 45.39 | 45.41 | 19,013 | -0.14(-0.32%) |
Nov 21, 2018 | 45.56 | 45.56 | 45.56 | 0 | +0.62(+1.38%) | |
Nov 20, 2018 | 45.17 | 45.31 | 44.86 | 44.94 | 85,495 | -0.77(-1.69%) |
Nov 19, 2018 | 46.05 | 46.05 | 45.62 | 45.71 | 32,502 | -0.30(-0.66%) |
Nov 16, 2018 | 45.65 | 46.11 | 45.65 | 46.01 | 41,924 | +0.10(+0.22%) |
Nov 15, 2018 | 45.60 | 46.06 | 45.42 | 45.91 | 69,987 | +0.39(+0.86%) |
Nov 14, 2018 | 45.79 | 45.82 | 45.38 | 45.52 | 50,771 | -0.14(-0.32%) |
Nov 13, 2018 | 45.61 | 45.97 | 45.48 | 45.67 | 74,260 | +0.08(+0.17%) |
Nov 12, 2018 | 46.14 | 46.14 | 45.59 | 45.59 | 48,470 | -0.56(-1.21%) |
Nov 09, 2018 | 46.20 | 46.23 | 46.00 | 46.15 | 59,756 | -0.48(-1.04%) |
Nov 08, 2018 | 46.77 | 46.86 | 46.49 | 46.63 | 72,417 | -0.41(-0.86%) |
Nov 07, 2018 | 46.68 | 47.04 | 46.61 | 47.04 | 45,054 | +0.61(+1.31%) |
Nov 06, 2018 | 46.20 | 46.43 | 46.19 | 46.43 | 70,456 | +0.46(+0.99%) |
Nov 05, 2018 | 46.06 | 46.08 | 45.85 | 45.97 | 145,448 | -0.02(-0.04%) |
Nov 02, 2018 | 46.29 | 46.34 | 45.73 | 45.99 | 58,339 | +0.21(+0.46%) |