Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.74 | 45.12 | 44.66 | 45.05 | 41,777 | +0.38(+0.84%) |
Jan 30, 2019 | 44.31 | 44.79 | 44.16 | 44.67 | 618,071 | +0.53(+1.20%) |
Jan 29, 2019 | 44.15 | 44.28 | 43.88 | 44.14 | 175,873 | +0.80(+1.83%) |
Jan 28, 2019 | 43.06 | 43.38 | 43.06 | 43.34 | 85,040 | +0.24(+0.57%) |
Jan 25, 2019 | 43.29 | 43.38 | 43.04 | 43.10 | 32,800 | -0.10(-0.23%) |
Jan 24, 2019 | 43.47 | 43.51 | 43.09 | 43.20 | 34,532 | -0.13(-0.31%) |
Jan 23, 2019 | 43.72 | 43.72 | 43.28 | 43.34 | 37,541 | +0.37(+0.86%) |
Jan 22, 2019 | 43.16 | 43.25 | 42.86 | 42.97 | 70,853 | -0.16(-0.37%) |
Jan 18, 2019 | 43.49 | 43.64 | 43.07 | 43.12 | 81,200 | -0.03(-0.08%) |
Jan 17, 2019 | 42.80 | 43.20 | 42.76 | 43.16 | 54,640 | +0.27(+0.63%) |
Jan 16, 2019 | 43.59 | 43.59 | 42.81 | 42.89 | 54,670 | -0.73(-1.68%) |
Jan 15, 2019 | 43.30 | 43.79 | 43.24 | 43.62 | 33,186 | +0.53(+1.24%) |
Jan 14, 2019 | 43.29 | 43.29 | 42.89 | 43.09 | 60,469 | -1.41(-3.17%) |
Jan 11, 2019 | 44.50 | 44.56 | 44.37 | 44.50 | 46,600 | +0.14(+0.32%) |
Jan 10, 2019 | 44.04 | 44.50 | 44.03 | 44.36 | 156,082 | +0.39(+0.89%) |
Jan 09, 2019 | 43.66 | 43.99 | 43.58 | 43.97 | 38,825 | +0.14(+0.32%) |
Jan 08, 2019 | 43.72 | 43.83 | 43.60 | 43.83 | 45,824 | +0.30(+0.69%) |
Jan 07, 2019 | 43.34 | 43.60 | 43.25 | 43.53 | 102,307 | -0.84(-1.89%) |
Jan 04, 2019 | 43.63 | 44.44 | 43.56 | 44.37 | 33,800 | +1.03(+2.38%) |
Jan 03, 2019 | 43.28 | 43.49 | 43.26 | 43.34 | 41,290 | -0.26(-0.61%) |
Jan 02, 2019 | 43.66 | 43.82 | 43.53 | 43.60 | 36,432 | -0.37(-0.83%) |
Dec 31, 2018 | 44.00 | 44.31 | 43.74 | 43.97 | 80,900 | +0.22(+0.50%) |
Dec 28, 2018 | 43.86 | 43.91 | 43.54 | 43.75 | 68,700 | +0.16(+0.36%) |
Dec 27, 2018 | 43.12 | 43.60 | 42.93 | 43.59 | 56,460 | +0.20(+0.45%) |
Dec 26, 2018 | 43.15 | 43.64 | 43.10 | 43.40 | 61,028 | +0.30(+0.70%) |
Dec 24, 2018 | 43.28 | 43.55 | 43.00 | 43.10 | 42,500 | -0.58(-1.33%) |
Dec 21, 2018 | 44.09 | 44.42 | 43.68 | 43.68 | 93,300 | -1.63(-3.60%) |
Dec 20, 2018 | 45.83 | 45.83 | 45.21 | 45.31 | 74,326 | +0.14(+0.30%) |
Dec 19, 2018 | 45.36 | 45.80 | 45.05 | 45.17 | 37,086 | +0.65(+1.46%) |
Dec 18, 2018 | 44.68 | 44.91 | 44.37 | 44.52 | 99,634 | +0.12(+0.28%) |
Dec 17, 2018 | 44.73 | 44.83 | 44.39 | 44.40 | 54,473 | -0.61(-1.36%) |
Dec 14, 2018 | 45.30 | 45.35 | 45.01 | 45.01 | 107,900 | -0.90(-1.95%) |
Dec 13, 2018 | 45.91 | 46.11 | 45.78 | 45.91 | 102,709 | +0.20(+0.43%) |
Dec 12, 2018 | 45.70 | 45.95 | 45.64 | 45.71 | 32,480 | +0.91(+2.03%) |
Dec 11, 2018 | 44.66 | 45.05 | 44.64 | 44.80 | 76,530 | +0.42(+0.95%) |
Dec 10, 2018 | 44.52 | 44.53 | 43.94 | 44.38 | 120,813 | -0.23(-0.52%) |
Dec 07, 2018 | 44.53 | 44.86 | 44.41 | 44.61 | 183,500 | +0.01(+0.02%) |
Dec 06, 2018 | 44.99 | 45.01 | 44.10 | 44.60 | 221,089 | -0.91(-2.01%) |
Dec 04, 2018 | 45.96 | 46.08 | 45.48 | 45.52 | 26,700 | +0.44(+0.98%) |
Dec 03, 2018 | 45.45 | 45.45 | 44.90 | 45.08 | 39,141 | -0.76(-1.66%) |
Nov 30, 2018 | 45.92 | 46.03 | 45.67 | 45.83 | 57,100 | +0.44(+0.98%) |
Nov 29, 2018 | 45.53 | 45.62 | 45.28 | 45.39 | 171,914 | -0.63(-1.38%) |
Nov 28, 2018 | 45.49 | 46.06 | 45.25 | 46.02 | 43,935 | -0.20(-0.44%) |
Nov 27, 2018 | 45.91 | 46.23 | 45.70 | 46.23 | 38,047 | +0.12(+0.26%) |
Nov 26, 2018 | 45.96 | 46.23 | 45.92 | 46.11 | 37,730 | +0.41(+0.90%) |
Nov 23, 2018 | 45.58 | 45.82 | 45.53 | 45.70 | 43,900 | -0.19(-0.41%) |
Nov 21, 2018 | 45.89 | 45.89 | 45.89 | 0 | +0.53(+1.16%) | |
Nov 20, 2018 | 45.65 | 45.67 | 45.28 | 45.36 | 49,536 | -0.55(-1.20%) |
Nov 19, 2018 | 46.41 | 46.42 | 45.89 | 45.91 | 37,465 | +0.12(+0.26%) |
Nov 16, 2018 | 45.33 | 45.88 | 45.19 | 45.79 | 27,900 | +0.29(+0.64%) |
Nov 15, 2018 | 45.18 | 45.63 | 44.90 | 45.50 | 34,392 | +0.09(+0.21%) |
Nov 14, 2018 | 45.52 | 45.63 | 45.12 | 45.41 | 30,824 | +0.42(+0.93%) |
Nov 13, 2018 | 44.81 | 45.28 | 44.80 | 44.98 | 18,065 | +0.26(+0.57%) |
Nov 12, 2018 | 44.75 | 44.96 | 44.71 | 44.73 | 21,560 | -0.35(-0.78%) |
Nov 09, 2018 | 44.88 | 45.16 | 44.88 | 45.08 | 63,600 | +0.13(+0.29%) |
Nov 08, 2018 | 45.38 | 45.38 | 44.85 | 44.95 | 16,291 | -0.71(-1.55%) |
Nov 07, 2018 | 45.46 | 45.72 | 45.43 | 45.66 | 38,869 | +0.31(+0.69%) |
Nov 06, 2018 | 45.31 | 45.45 | 45.10 | 45.34 | 40,761 | -0.35(-0.77%) |
Nov 05, 2018 | 45.43 | 45.77 | 45.43 | 45.70 | 39,395 | +0.19(+0.42%) |
Nov 02, 2018 | 45.34 | 45.58 | 45.09 | 45.51 | 123,900 | -0.27(-0.60%) |