Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.20 | 44.37 | 43.46 | 44.13 | 442,238 | -0.27(-0.60%) |
Jan 30, 2019 | 44.87 | 44.92 | 44.28 | 44.40 | 592,001 | -0.47(-1.04%) |
Jan 29, 2019 | 45.27 | 45.42 | 44.86 | 44.86 | 333,261 | -0.42(-0.92%) |
Jan 28, 2019 | 45.20 | 45.60 | 45.00 | 45.28 | 290,160 | -0.13(-0.28%) |
Jan 25, 2019 | 45.33 | 45.77 | 45.17 | 45.41 | 691,214 | +0.19(+0.42%) |
Jan 24, 2019 | 44.92 | 45.36 | 44.79 | 45.22 | 375,500 | +0.12(+0.26%) |
Jan 23, 2019 | 45.37 | 45.57 | 44.68 | 45.10 | 446,776 | +0.01(+0.02%) |
Jan 22, 2019 | 44.35 | 45.67 | 44.35 | 45.09 | 791,399 | +0.75(+1.68%) |
Jan 18, 2019 | 43.45 | 44.39 | 43.23 | 44.35 | 261,480 | +0.85(+1.94%) |
Jan 17, 2019 | 43.19 | 43.56 | 42.57 | 43.50 | 599,798 | +0.20(+0.46%) |
Jan 16, 2019 | 42.30 | 43.32 | 42.22 | 43.30 | 378,454 | +1.23(+2.93%) |
Jan 15, 2019 | 41.81 | 42.12 | 41.16 | 42.07 | 558,169 | +0.16(+0.38%) |
Jan 14, 2019 | 41.25 | 42.02 | 41.16 | 41.91 | 482,220 | +0.41(+0.98%) |
Jan 11, 2019 | 41.12 | 41.58 | 40.86 | 41.50 | 325,644 | +0.18(+0.43%) |
Jan 10, 2019 | 41.42 | 41.54 | 40.89 | 41.32 | 325,543 | -0.22(-0.53%) |
Jan 09, 2019 | 41.57 | 41.78 | 41.27 | 41.54 | 765,579 | +0.11(+0.26%) |
Jan 08, 2019 | 41.54 | 41.58 | 40.76 | 41.43 | 367,599 | +0.18(+0.43%) |
Jan 07, 2019 | 40.80 | 41.61 | 40.62 | 41.26 | 902,538 | +0.26(+0.63%) |
Jan 04, 2019 | 40.75 | 41.31 | 40.50 | 41.00 | 1,113,807 | +0.82(+2.03%) |
Jan 03, 2019 | 40.16 | 40.73 | 39.90 | 40.18 | 358,166 | -0.15(-0.37%) |
Jan 02, 2019 | 38.84 | 40.33 | 38.82 | 40.33 | 494,757 | +0.92(+2.35%) |
Dec 31, 2018 | 39.41 | 39.59 | 38.72 | 39.41 | 540,058 | +0.31(+0.79%) |
Dec 28, 2018 | 39.06 | 39.62 | 38.81 | 39.10 | 616,390 | +0.03(+0.08%) |
Dec 27, 2018 | 38.31 | 39.07 | 37.78 | 39.07 | 574,339 | +0.12(+0.31%) |
Dec 26, 2018 | 37.42 | 38.99 | 36.92 | 38.95 | 425,422 | +1.74(+4.68%) |
Dec 24, 2018 | 37.40 | 37.82 | 37.06 | 37.21 | 452,060 | -0.56(-1.47%) |
Dec 21, 2018 | 37.96 | 39.01 | 37.71 | 37.76 | 2,036,734 | -0.46(-1.20%) |
Dec 20, 2018 | 37.79 | 38.44 | 37.73 | 38.22 | 675,181 | +0.35(+0.92%) |
Dec 19, 2018 | 38.90 | 39.31 | 37.65 | 37.87 | 566,391 | -0.98(-2.53%) |
Dec 18, 2018 | 39.55 | 39.81 | 38.61 | 38.86 | 800,767 | -0.40(-1.01%) |
Dec 17, 2018 | 38.95 | 39.82 | 38.94 | 39.26 | 694,984 | +0.06(+0.15%) |
Dec 14, 2018 | 39.69 | 40.27 | 39.09 | 39.20 | 470,866 | -0.91(-2.28%) |
Dec 13, 2018 | 41.09 | 41.09 | 39.98 | 40.11 | 705,605 | -0.82(-1.99%) |
Dec 12, 2018 | 41.19 | 41.40 | 40.77 | 40.93 | 417,152 | +0.35(+0.85%) |
Dec 11, 2018 | 41.47 | 41.63 | 40.25 | 40.58 | 368,951 | -0.30(-0.73%) |
Dec 10, 2018 | 41.74 | 41.84 | 40.40 | 40.88 | 756,253 | -1.04(-2.48%) |
Dec 07, 2018 | 42.44 | 43.10 | 41.64 | 41.92 | 341,401 | -0.57(-1.35%) |
Dec 06, 2018 | 41.94 | 42.50 | 41.01 | 42.49 | 539,891 | -0.14(-0.32%) |
Dec 04, 2018 | 45.19 | 45.29 | 42.45 | 42.63 | 664,898 | -2.63(-5.81%) |
Dec 03, 2018 | 45.76 | 45.88 | 44.83 | 45.26 | 824,064 | -0.10(-0.22%) |
Nov 30, 2018 | 44.62 | 45.46 | 44.62 | 45.36 | 455,201 | +0.66(+1.48%) |
Nov 29, 2018 | 44.24 | 44.73 | 44.04 | 44.69 | 493,418 | +0.14(+0.31%) |
Nov 28, 2018 | 44.29 | 44.60 | 43.53 | 44.55 | 330,778 | +0.45(+1.03%) |
Nov 27, 2018 | 44.02 | 44.39 | 43.79 | 44.10 | 195,789 | -0.14(-0.31%) |
Nov 26, 2018 | 43.93 | 44.73 | 43.93 | 44.24 | 504,290 | +0.65(+1.50%) |
Nov 23, 2018 | 43.36 | 43.95 | 43.11 | 43.59 | 205,852 | -0.08(-0.18%) |
Nov 21, 2018 | 43.67 | 43.67 | 43.67 | 0 | -0.12(-0.27%) | |
Nov 20, 2018 | 44.16 | 44.42 | 43.67 | 43.78 | 379,020 | -0.64(-1.45%) |
Nov 19, 2018 | 44.60 | 44.98 | 44.06 | 44.43 | 410,937 | -0.09(-0.20%) |
Nov 16, 2018 | 44.36 | 44.86 | 44.36 | 44.52 | 901,501 | -0.28(-0.62%) |
Nov 15, 2018 | 43.79 | 44.88 | 43.34 | 44.79 | 483,396 | +0.73(+1.66%) |
Nov 14, 2018 | 45.23 | 45.35 | 43.49 | 44.06 | 421,040 | -0.88(-1.96%) |
Nov 13, 2018 | 45.34 | 45.63 | 44.83 | 44.94 | 423,260 | +0.11(+0.24%) |
Nov 12, 2018 | 45.35 | 45.53 | 44.74 | 44.83 | 441,887 | -0.45(-1.00%) |
Nov 09, 2018 | 44.89 | 45.51 | 44.89 | 45.29 | 391,675 | +0.21(+0.46%) |
Nov 08, 2018 | 44.89 | 45.40 | 44.76 | 45.08 | 603,385 | +0.12(+0.26%) |
Nov 07, 2018 | 45.30 | 45.43 | 44.34 | 44.96 | 404,779 | -0.28(-0.61%) |
Nov 06, 2018 | 44.61 | 45.39 | 44.56 | 45.24 | 409,829 | +0.50(+1.13%) |
Nov 05, 2018 | 44.40 | 44.93 | 44.37 | 44.73 | 644,434 | +0.30(+0.67%) |
Nov 02, 2018 | 44.43 | 44.94 | 44.13 | 44.44 | 413,930 | +0.32(+0.72%) |