Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.12 | 46.40 | 46.10 | 46.37 | 321,648 | +0.26(+0.56%) |
Jan 30, 2019 | 45.72 | 46.22 | 45.69 | 46.11 | 431,743 | +0.53(+1.16%) |
Jan 29, 2019 | 45.66 | 45.72 | 45.52 | 45.58 | 423,496 | +0.04(+0.08%) |
Jan 28, 2019 | 45.54 | 45.56 | 45.34 | 45.54 | 736,635 | -0.25(-0.55%) |
Jan 25, 2019 | 45.74 | 45.88 | 45.74 | 45.79 | 210,229 | +0.34(+0.75%) |
Jan 24, 2019 | 45.38 | 45.50 | 45.28 | 45.45 | 686,643 | +0.13(+0.28%) |
Jan 23, 2019 | 45.37 | 46.67 | 45.10 | 45.33 | 208,907 | +0.13(+0.30%) |
Jan 22, 2019 | 45.57 | 45.58 | 45.06 | 45.19 | 725,835 | -0.56(-1.22%) |
Jan 18, 2019 | 45.66 | 45.80 | 45.52 | 45.75 | 207,330 | +0.43(+0.95%) |
Jan 17, 2019 | 45.00 | 45.46 | 45.00 | 45.32 | 281,923 | +0.22(+0.50%) |
Jan 16, 2019 | 45.01 | 45.23 | 45.01 | 45.09 | 145,431 | +0.13(+0.28%) |
Jan 15, 2019 | 44.81 | 45.01 | 44.79 | 44.97 | 85,750 | +0.26(+0.58%) |
Jan 14, 2019 | 44.63 | 44.78 | 44.61 | 44.71 | 444,470 | -0.13(-0.30%) |
Jan 11, 2019 | 44.79 | 44.90 | 44.74 | 44.84 | 123,907 | -0.13(-0.28%) |
Jan 10, 2019 | 44.65 | 44.99 | 44.60 | 44.97 | 122,883 | +0.10(+0.22%) |
Jan 09, 2019 | 44.72 | 44.94 | 44.65 | 44.87 | 166,910 | +0.35(+0.79%) |
Jan 08, 2019 | 44.63 | 44.63 | 44.25 | 44.52 | 143,190 | +0.28(+0.63%) |
Jan 07, 2019 | 44.11 | 44.46 | 44.04 | 44.24 | 361,758 | +0.18(+0.41%) |
Jan 04, 2019 | 43.48 | 44.11 | 43.42 | 44.06 | 405,292 | +1.06(+2.46%) |
Jan 03, 2019 | 43.36 | 43.42 | 42.89 | 43.00 | 199,513 | -0.54(-1.24%) |
Jan 02, 2019 | 43.08 | 43.62 | 43.06 | 43.54 | 344,066 | +0.01(+0.02%) |
Dec 31, 2018 | 43.67 | 44.54 | 43.30 | 43.53 | 494,402 | +0.19(+0.43%) |
Dec 28, 2018 | 43.50 | 43.69 | 43.18 | 43.34 | 625,893 | +0.11(+0.25%) |
Dec 27, 2018 | 42.62 | 43.24 | 42.31 | 43.24 | 552,308 | +0.17(+0.39%) |
Dec 26, 2018 | 41.99 | 43.08 | 41.81 | 43.07 | 843,449 | +1.19(+2.85%) |
Dec 24, 2018 | 42.35 | 42.52 | 41.87 | 41.87 | 639,085 | -0.67(-1.57%) |
Dec 21, 2018 | 43.06 | 43.35 | 42.41 | 42.54 | 272,192 | -0.60(-1.38%) |
Dec 20, 2018 | 43.17 | 43.53 | 42.84 | 43.14 | 755,046 | -0.37(-0.84%) |
Dec 19, 2018 | 43.96 | 44.30 | 43.32 | 43.50 | 486,162 | -0.37(-0.85%) |
Dec 18, 2018 | 44.03 | 44.21 | 43.78 | 43.88 | 739,560 | +0.01(+0.02%) |
Dec 17, 2018 | 44.30 | 44.42 | 43.69 | 43.87 | 700,827 | -0.54(-1.22%) |
Dec 14, 2018 | 44.61 | 44.73 | 44.35 | 44.41 | 207,149 | -0.59(-1.31%) |
Dec 13, 2018 | 45.21 | 45.21 | 44.86 | 45.00 | 295,314 | +0.01(+0.02%) |
Dec 12, 2018 | 45.07 | 45.36 | 44.96 | 44.99 | 240,520 | +0.37(+0.82%) |
Dec 11, 2018 | 45.18 | 45.18 | 44.44 | 44.62 | 213,586 | -0.01(-0.02%) |
Dec 10, 2018 | 44.65 | 44.72 | 44.06 | 44.63 | 257,828 | -0.12(-0.28%) |
Dec 07, 2018 | 45.32 | 45.53 | 44.63 | 44.76 | 258,150 | -0.54(-1.20%) |
Dec 06, 2018 | 44.92 | 45.33 | 44.52 | 45.30 | 265,166 | -0.20(-0.43%) |
Dec 04, 2018 | 46.51 | 46.51 | 45.50 | 45.50 | 169,629 | -1.05(-2.26%) |
Dec 03, 2018 | 46.57 | 46.74 | 46.40 | 46.55 | 232,604 | +0.44(+0.95%) |
Nov 30, 2018 | 45.90 | 46.11 | 45.86 | 46.11 | 173,673 | +0.07(+0.15%) |
Nov 29, 2018 | 46.00 | 46.19 | 45.84 | 46.04 | 155,103 | -0.12(-0.25%) |
Nov 28, 2018 | 45.50 | 46.16 | 45.36 | 46.16 | 193,655 | +0.74(+1.63%) |
Nov 27, 2018 | 45.19 | 45.42 | 45.14 | 45.42 | 52,134 | +0.01(+0.02%) |
Nov 26, 2018 | 45.27 | 45.42 | 45.20 | 45.41 | 171,742 | +0.56(+1.25%) |
Nov 23, 2018 | 44.84 | 45.04 | 44.83 | 44.85 | 135,366 | -0.25(-0.55%) |
Nov 21, 2018 | 45.10 | 45.10 | 45.10 | 0 | +0.31(+0.70%) | |
Nov 20, 2018 | 44.95 | 45.13 | 44.70 | 44.78 | 204,966 | -0.61(-1.35%) |
Nov 19, 2018 | 45.86 | 45.97 | 45.38 | 45.40 | 175,291 | -0.60(-1.30%) |
Nov 16, 2018 | 45.73 | 46.03 | 45.68 | 46.00 | 171,875 | +0.16(+0.35%) |
Nov 15, 2018 | 45.36 | 45.94 | 45.22 | 45.84 | 80,555 | +0.28(+0.61%) |
Nov 14, 2018 | 45.92 | 46.00 | 45.31 | 45.56 | 167,784 | -0.06(-0.14%) |
Nov 13, 2018 | 45.73 | 45.99 | 45.53 | 45.62 | 90,489 | +0.09(+0.20%) |
Nov 12, 2018 | 46.10 | 46.10 | 45.49 | 45.53 | 110,769 | -0.73(-1.58%) |
Nov 09, 2018 | 46.45 | 46.45 | 46.05 | 46.26 | 287,582 | -0.34(-0.73%) |
Nov 08, 2018 | 46.73 | 46.83 | 46.48 | 46.60 | 62,950 | -0.27(-0.57%) |
Nov 07, 2018 | 46.59 | 46.88 | 46.47 | 46.87 | 51,608 | +0.68(+1.46%) |
Nov 06, 2018 | 46.04 | 46.19 | 46.03 | 46.19 | 237,642 | +0.19(+0.41%) |
Nov 05, 2018 | 45.99 | 46.08 | 45.87 | 46.00 | 62,764 | +0.15(+0.33%) |
Nov 02, 2018 | 46.21 | 46.30 | 45.67 | 45.85 | 68,300 | -0.15(-0.33%) |