Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.43 | 63.31 | 57.37 | 59.72 | 59,260,156 | +6.23(+11.65%) |
Jan 30, 2019 | 52.79 | 54.55 | 52.20 | 53.49 | 14,679,871 | +1.18(+2.25%) |
Jan 29, 2019 | 52.32 | 53.67 | 50.85 | 52.32 | 19,465,730 | -0.18(-0.34%) |
Jan 28, 2019 | 52.79 | 52.91 | 51.44 | 52.49 | 15,578,853 | -1.35(-2.51%) |
Jan 25, 2019 | 52.02 | 54.14 | 51.96 | 53.85 | 19,110,796 | +2.23(+4.33%) |
Jan 24, 2019 | 50.73 | 52.73 | 50.61 | 51.61 | 15,357,839 | +0.29(+0.57%) |
Jan 23, 2019 | 51.08 | 51.96 | 50.61 | 51.32 | 12,303,473 | +0.41(+0.81%) |
Jan 22, 2019 | 52.79 | 52.85 | 50.32 | 50.91 | 18,389,390 | -2.35(-4.41%) |
Jan 18, 2019 | 54.26 | 54.37 | 53.08 | 53.26 | 15,775,649 | -0.47(-0.88%) |
Jan 17, 2019 | 52.32 | 54.02 | 51.44 | 53.73 | 17,981,620 | +0.94(+1.78%) |
Jan 16, 2019 | 51.20 | 52.91 | 50.91 | 52.79 | 14,330,297 | +1.47(+2.86%) |
Jan 15, 2019 | 52.38 | 52.49 | 51.14 | 51.32 | 15,985,133 | -1.00(-1.91%) |
Jan 14, 2019 | 51.79 | 52.91 | 51.49 | 52.32 | 13,877,525 | -0.24(-0.45%) |
Jan 11, 2019 | 52.14 | 52.61 | 51.26 | 52.55 | 13,723,145 | +0.00(+0.00%) |
Jan 10, 2019 | 49.97 | 52.61 | 49.85 | 52.55 | 19,092,900 | +2.59(+5.18%) |
Jan 09, 2019 | 50.08 | 51.49 | 48.08 | 49.97 | 19,773,316 | -0.35(-0.70%) |
Jan 08, 2019 | 52.38 | 53.14 | 50.08 | 50.32 | 24,992,908 | -1.06(-2.06%) |
Jan 07, 2019 | 50.26 | 51.67 | 48.73 | 51.38 | 30,544,026 | +3.00(+6.20%) |
Jan 04, 2019 | 48.14 | 48.55 | 46.91 | 48.38 | 20,428,194 | +1.00(+2.11%) |
Jan 03, 2019 | 47.14 | 48.20 | 45.73 | 47.38 | 20,897,662 | +0.06(+0.12%) |
Jan 02, 2019 | 43.85 | 48.08 | 43.56 | 47.32 | 21,943,122 | +2.82(+6.34%) |
Dec 31, 2018 | 44.21 | 44.79 | 43.21 | 44.50 | 18,434,040 | +0.35(+0.80%) |
Dec 28, 2018 | 42.27 | 44.97 | 42.27 | 44.15 | 20,698,186 | +1.41(+3.30%) |
Dec 27, 2018 | 42.21 | 42.74 | 40.85 | 42.74 | 20,366,442 | -0.71(-1.62%) |
Dec 26, 2018 | 41.09 | 43.56 | 39.80 | 43.44 | 22,082,372 | +2.76(+6.79%) |
Dec 24, 2018 | 41.50 | 41.91 | 40.56 | 40.68 | 11,909,910 | -1.35(-3.22%) |
Dec 21, 2018 | 43.03 | 43.79 | 41.74 | 42.03 | 31,582,310 | -1.70(-3.90%) |
Dec 20, 2018 | 44.97 | 45.97 | 43.26 | 43.73 | 30,982,344 | -1.29(-2.87%) |
Dec 19, 2018 | 44.91 | 46.73 | 44.38 | 45.03 | 37,300,340 | +2.29(+5.36%) |
Dec 18, 2018 | 42.15 | 44.79 | 42.03 | 42.74 | 24,992,430 | +0.76(+1.82%) |
Dec 17, 2018 | 41.62 | 42.44 | 41.15 | 41.97 | 22,089,930 | +0.29(+0.70%) |
Dec 14, 2018 | 41.56 | 42.56 | 41.06 | 41.68 | 21,941,222 | -0.59(-1.39%) |
Dec 13, 2018 | 43.97 | 44.03 | 41.80 | 42.27 | 35,269,300 | +2.88(+7.30%) |
Dec 12, 2018 | 40.15 | 41.27 | 39.33 | 39.39 | 18,000,062 | -0.29(-0.74%) |
Dec 11, 2018 | 41.33 | 41.85 | 39.10 | 39.68 | 21,206,544 | -1.00(-2.45%) |
Dec 10, 2018 | 40.92 | 41.80 | 39.62 | 40.68 | 19,216,946 | -0.47(-1.14%) |
Dec 07, 2018 | 42.85 | 43.32 | 41.03 | 41.15 | 19,501,720 | -2.00(-4.63%) |
Dec 06, 2018 | 42.27 | 43.38 | 41.97 | 43.15 | 19,234,704 | +0.41(+0.96%) |
Dec 04, 2018 | 45.49 | 45.85 | 42.74 | 42.74 | 22,712,756 | -3.11(-6.79%) |
Dec 03, 2018 | 44.26 | 46.67 | 44.20 | 45.85 | 22,244,776 | +1.82(+4.13%) |
Nov 30, 2018 | 44.97 | 45.08 | 43.44 | 44.03 | 31,869,630 | -2.58(-5.54%) |
Nov 29, 2018 | 44.91 | 46.96 | 43.97 | 46.61 | 20,959,460 | +1.17(+2.58%) |
Nov 28, 2018 | 43.38 | 45.61 | 43.26 | 45.44 | 21,164,936 | +1.76(+4.03%) |
Nov 27, 2018 | 43.97 | 44.79 | 43.26 | 43.67 | 18,806,162 | -0.82(-1.85%) |
Nov 26, 2018 | 44.67 | 45.44 | 42.62 | 44.50 | 26,405,568 | +0.06(+0.13%) |
Nov 23, 2018 | 45.67 | 46.14 | 44.32 | 44.44 | 7,405,315 | -1.41(-3.07%) |
Nov 21, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.94(+2.09%) | |
Nov 20, 2018 | 45.02 | 46.14 | 44.20 | 44.91 | 24,402,692 | -1.12(-2.42%) |
Nov 19, 2018 | 46.90 | 48.37 | 45.67 | 46.02 | 25,104,308 | -1.06(-2.24%) |
Nov 16, 2018 | 47.43 | 48.14 | 45.38 | 47.08 | 30,085,380 | -0.88(-1.84%) |
Nov 15, 2018 | 48.37 | 50.48 | 47.31 | 47.96 | 21,863,968 | -0.88(-1.80%) |
Nov 14, 2018 | 51.42 | 51.95 | 48.08 | 48.84 | 28,462,942 | -1.70(-3.37%) |
Nov 13, 2018 | 47.08 | 53.13 | 46.79 | 50.54 | 35,050,284 | +3.64(+7.76%) |
Nov 12, 2018 | 49.43 | 49.60 | 45.32 | 46.90 | 41,743,808 | -3.46(-6.88%) |
Nov 09, 2018 | 51.60 | 52.60 | 47.84 | 50.37 | 46,598,000 | -3.05(-5.71%) |
Nov 08, 2018 | 53.65 | 54.83 | 53.13 | 53.42 | 23,338,644 | -0.59(-1.09%) |
Nov 07, 2018 | 55.47 | 55.53 | 53.65 | 54.01 | 20,997,138 | -1.29(-2.34%) |
Nov 06, 2018 | 54.95 | 55.94 | 54.95 | 55.30 | 18,539,762 | +0.82(+1.51%) |
Nov 05, 2018 | 55.12 | 55.94 | 54.42 | 54.48 | 21,180,670 | -0.06(-0.11%) |
Nov 02, 2018 | 56.47 | 56.71 | 53.21 | 54.53 | 44,889,792 | -1.70(-3.03%) |