Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.62 | 47.06 | 46.37 | 46.78 | 2,032,305 | +0.36(+0.78%) |
Jan 30, 2019 | 48.38 | 48.78 | 46.17 | 46.42 | 3,555,873 | -2.59(-5.29%) |
Jan 29, 2019 | 49.07 | 49.28 | 48.82 | 49.01 | 956,314 | -0.07(-0.14%) |
Jan 28, 2019 | 48.81 | 49.24 | 48.51 | 49.08 | 1,284,041 | -0.08(-0.16%) |
Jan 25, 2019 | 49.73 | 50.05 | 49.11 | 49.16 | 941,295 | -0.30(-0.60%) |
Jan 24, 2019 | 48.80 | 49.51 | 48.63 | 49.45 | 956,764 | +0.63(+1.29%) |
Jan 23, 2019 | 48.84 | 49.24 | 48.47 | 48.82 | 743,966 | +0.20(+0.41%) |
Jan 22, 2019 | 47.86 | 48.82 | 47.84 | 48.62 | 1,221,457 | +0.56(+1.17%) |
Jan 18, 2019 | 48.11 | 48.40 | 47.62 | 48.06 | 960,949 | +0.07(+0.14%) |
Jan 17, 2019 | 47.53 | 48.27 | 45.93 | 47.99 | 853,199 | +0.23(+0.48%) |
Jan 16, 2019 | 47.58 | 48.04 | 47.57 | 47.76 | 773,578 | +0.10(+0.20%) |
Jan 15, 2019 | 47.69 | 47.88 | 47.12 | 47.67 | 815,088 | -0.04(-0.08%) |
Jan 14, 2019 | 47.64 | 48.12 | 47.41 | 47.70 | 590,786 | -0.16(-0.34%) |
Jan 11, 2019 | 47.37 | 48.00 | 47.01 | 47.87 | 892,997 | +0.42(+0.89%) |
Jan 10, 2019 | 46.98 | 47.77 | 46.92 | 47.45 | 782,532 | +0.24(+0.51%) |
Jan 09, 2019 | 47.32 | 47.64 | 46.66 | 47.21 | 668,354 | -0.09(-0.18%) |
Jan 08, 2019 | 47.38 | 47.72 | 46.70 | 47.29 | 857,527 | +0.32(+0.67%) |
Jan 07, 2019 | 46.80 | 47.51 | 46.50 | 46.98 | 1,465,606 | +0.03(+0.06%) |
Jan 04, 2019 | 45.99 | 46.98 | 45.69 | 46.95 | 1,157,383 | +1.44(+3.17%) |
Jan 03, 2019 | 45.78 | 46.26 | 45.38 | 45.50 | 1,203,484 | -0.52(-1.12%) |
Jan 02, 2019 | 45.38 | 46.30 | 45.38 | 46.02 | 1,049,424 | +0.22(+0.48%) |
Dec 31, 2018 | 45.32 | 45.91 | 45.13 | 45.80 | 1,090,058 | +0.56(+1.25%) |
Dec 28, 2018 | 45.07 | 45.70 | 44.71 | 45.24 | 1,522,653 | +0.35(+0.79%) |
Dec 27, 2018 | 43.54 | 44.91 | 42.09 | 44.88 | 1,130,642 | +0.73(+1.65%) |
Dec 26, 2018 | 43.26 | 44.19 | 42.68 | 44.15 | 1,133,296 | +1.11(+2.58%) |
Dec 24, 2018 | 43.20 | 43.89 | 42.97 | 43.04 | 1,020,956 | -0.55(-1.25%) |
Dec 21, 2018 | 44.56 | 45.44 | 43.56 | 43.59 | 2,997,113 | -0.64(-1.45%) |
Dec 20, 2018 | 44.36 | 44.80 | 43.25 | 44.23 | 1,137,892 | -0.22(-0.50%) |
Dec 19, 2018 | 44.85 | 45.64 | 44.16 | 44.45 | 1,827,888 | -0.18(-0.41%) |
Dec 18, 2018 | 45.17 | 45.70 | 44.51 | 44.63 | 1,408,195 | -0.22(-0.49%) |
Dec 17, 2018 | 45.47 | 45.87 | 44.74 | 44.85 | 1,376,691 | -0.77(-1.70%) |
Dec 14, 2018 | 45.69 | 46.17 | 45.46 | 45.63 | 767,965 | -0.51(-1.10%) |
Dec 13, 2018 | 46.62 | 46.95 | 45.94 | 46.13 | 670,275 | -0.39(-0.84%) |
Dec 12, 2018 | 46.03 | 47.08 | 45.83 | 46.53 | 1,170,467 | +0.92(+2.01%) |
Dec 11, 2018 | 46.28 | 46.78 | 44.97 | 45.61 | 1,380,712 | -0.32(-0.69%) |
Dec 10, 2018 | 45.99 | 46.46 | 45.21 | 45.92 | 1,054,156 | +0.03(+0.06%) |
Dec 07, 2018 | 47.21 | 47.22 | 45.60 | 45.90 | 954,886 | -1.20(-2.54%) |
Dec 06, 2018 | 46.24 | 47.37 | 46.02 | 47.09 | 1,580,360 | +0.17(+0.37%) |
Dec 04, 2018 | 48.99 | 49.15 | 46.78 | 46.92 | 1,229,413 | -1.77(-3.63%) |
Dec 03, 2018 | 48.60 | 49.31 | 48.25 | 48.69 | 1,275,188 | +0.48(+0.99%) |
Nov 30, 2018 | 47.91 | 48.23 | 47.54 | 48.21 | 1,301,129 | +0.35(+0.74%) |
Nov 29, 2018 | 47.66 | 48.28 | 47.47 | 47.86 | 885,467 | -0.06(-0.12%) |
Nov 28, 2018 | 46.82 | 47.91 | 45.90 | 47.91 | 888,986 | +1.11(+2.36%) |
Nov 27, 2018 | 47.77 | 48.24 | 46.77 | 46.81 | 927,317 | -1.13(-2.37%) |
Nov 26, 2018 | 48.11 | 48.11 | 47.60 | 47.94 | 824,646 | +0.33(+0.70%) |
Nov 23, 2018 | 47.17 | 48.10 | 46.80 | 47.61 | 302,927 | +0.23(+0.48%) |
Nov 21, 2018 | 47.38 | 47.38 | 47.38 | 0 | +0.18(+0.38%) | |
Nov 20, 2018 | 46.83 | 47.29 | 46.78 | 47.20 | 1,090,168 | -0.19(-0.40%) |
Nov 19, 2018 | 47.90 | 48.51 | 47.26 | 47.39 | 1,447,320 | -0.67(-1.39%) |
Nov 16, 2018 | 47.39 | 48.27 | 46.83 | 48.06 | 1,503,206 | +0.49(+1.02%) |
Nov 15, 2018 | 47.51 | 47.94 | 46.86 | 47.57 | 1,194,939 | -0.13(-0.28%) |
Nov 14, 2018 | 49.02 | 49.47 | 47.63 | 47.70 | 1,331,581 | -0.47(-0.97%) |
Nov 13, 2018 | 47.85 | 48.36 | 47.65 | 48.17 | 1,351,051 | +0.69(+1.45%) |
Nov 12, 2018 | 48.12 | 48.78 | 47.44 | 47.48 | 1,769,151 | -0.93(-1.93%) |
Nov 09, 2018 | 48.34 | 49.48 | 48.16 | 48.42 | 2,781,079 | -0.25(-0.51%) |
Nov 08, 2018 | 49.94 | 50.50 | 48.48 | 48.67 | 2,392,893 | -1.83(-3.63%) |
Nov 07, 2018 | 55.56 | 55.56 | 49.30 | 50.50 | 2,534,229 | -4.15(-7.59%) |
Nov 06, 2018 | 55.01 | 55.36 | 54.34 | 54.65 | 1,651,876 | -0.48(-0.86%) |
Nov 05, 2018 | 54.69 | 55.31 | 54.48 | 55.12 | 881,059 | +0.28(+0.50%) |
Nov 02, 2018 | 55.03 | 55.31 | 54.40 | 54.85 | 892,948 | +0.02(+0.03%) |