Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.40 | 45.72 | 43.64 | 44.52 | 2,187,457 | -0.90(-1.98%) |
Jan 30, 2019 | 45.84 | 46.04 | 45.03 | 45.41 | 1,018,529 | -0.19(-0.41%) |
Jan 29, 2019 | 45.69 | 46.22 | 45.57 | 45.60 | 658,365 | -0.45(-0.98%) |
Jan 28, 2019 | 45.85 | 46.32 | 45.23 | 46.05 | 930,752 | -0.11(-0.24%) |
Jan 25, 2019 | 45.91 | 46.45 | 45.84 | 46.16 | 659,774 | +0.44(+0.96%) |
Jan 24, 2019 | 45.71 | 46.35 | 42.49 | 45.72 | 962,107 | +0.00(+0.00%) |
Jan 23, 2019 | 45.62 | 45.99 | 44.94 | 45.72 | 776,396 | +0.23(+0.51%) |
Jan 22, 2019 | 45.69 | 46.07 | 45.16 | 45.49 | 849,917 | -0.70(-1.52%) |
Jan 18, 2019 | 45.88 | 46.30 | 44.93 | 46.19 | 557,038 | +0.63(+1.38%) |
Jan 17, 2019 | 44.70 | 45.87 | 44.68 | 45.56 | 1,083,715 | +0.50(+1.10%) |
Jan 16, 2019 | 44.01 | 45.16 | 43.98 | 45.07 | 747,320 | +1.36(+3.11%) |
Jan 15, 2019 | 43.87 | 44.04 | 43.38 | 43.71 | 768,649 | -0.16(-0.36%) |
Jan 14, 2019 | 43.19 | 44.49 | 42.95 | 43.87 | 1,445,472 | +0.29(+0.67%) |
Jan 11, 2019 | 44.15 | 44.17 | 43.36 | 43.58 | 831,072 | -0.82(-1.86%) |
Jan 10, 2019 | 43.72 | 44.42 | 43.72 | 44.40 | 644,637 | +0.43(+0.98%) |
Jan 09, 2019 | 43.73 | 44.14 | 43.43 | 43.97 | 699,864 | +0.24(+0.56%) |
Jan 08, 2019 | 43.78 | 46.26 | 43.38 | 43.73 | 655,090 | +0.39(+0.91%) |
Jan 07, 2019 | 43.08 | 43.79 | 42.65 | 43.34 | 736,705 | +0.25(+0.59%) |
Jan 04, 2019 | 42.35 | 43.37 | 41.37 | 43.08 | 557,893 | +1.50(+3.60%) |
Jan 03, 2019 | 42.61 | 42.99 | 41.52 | 41.58 | 829,218 | -1.55(-3.60%) |
Jan 02, 2019 | 42.49 | 43.49 | 42.32 | 43.14 | 655,777 | -0.12(-0.28%) |
Dec 31, 2018 | 42.81 | 43.26 | 42.24 | 43.26 | 717,016 | +0.60(+1.40%) |
Dec 28, 2018 | 42.78 | 43.34 | 42.29 | 42.66 | 733,996 | +0.10(+0.24%) |
Dec 27, 2018 | 41.14 | 42.56 | 40.85 | 42.56 | 1,033,474 | +0.80(+1.91%) |
Dec 26, 2018 | 40.13 | 41.89 | 39.58 | 41.76 | 927,578 | +1.97(+4.94%) |
Dec 24, 2018 | 40.14 | 40.79 | 39.65 | 39.80 | 693,848 | -0.77(-1.90%) |
Dec 21, 2018 | 41.53 | 42.35 | 40.47 | 40.57 | 2,439,931 | -0.97(-2.33%) |
Dec 20, 2018 | 42.48 | 43.08 | 41.26 | 41.53 | 1,222,699 | -1.43(-3.33%) |
Dec 19, 2018 | 43.87 | 44.14 | 42.73 | 42.96 | 1,067,931 | -0.91(-2.08%) |
Dec 18, 2018 | 43.86 | 44.28 | 43.55 | 43.88 | 1,196,439 | +0.31(+0.70%) |
Dec 17, 2018 | 44.75 | 45.49 | 43.40 | 43.57 | 1,019,810 | -1.41(-3.14%) |
Dec 14, 2018 | 44.99 | 45.87 | 44.80 | 44.98 | 753,687 | -0.27(-0.60%) |
Dec 13, 2018 | 45.99 | 46.06 | 45.19 | 45.25 | 834,947 | -0.73(-1.60%) |
Dec 12, 2018 | 45.98 | 46.49 | 45.45 | 45.98 | 702,512 | +0.95(+2.10%) |
Dec 11, 2018 | 46.31 | 46.70 | 44.99 | 45.04 | 1,393,366 | -0.66(-1.44%) |
Dec 10, 2018 | 45.84 | 45.90 | 44.87 | 45.70 | 846,837 | -0.20(-0.45%) |
Dec 07, 2018 | 47.52 | 48.23 | 45.81 | 45.90 | 1,231,535 | -1.78(-3.74%) |
Dec 06, 2018 | 46.57 | 47.78 | 46.06 | 47.68 | 1,135,252 | +0.01(+0.02%) |
Dec 04, 2018 | 50.39 | 50.39 | 47.55 | 47.68 | 846,996 | -2.49(-4.96%) |
Dec 03, 2018 | 50.65 | 51.01 | 49.91 | 50.17 | 736,416 | +0.27(+0.54%) |
Nov 30, 2018 | 49.65 | 50.30 | 49.48 | 49.90 | 985,615 | +0.20(+0.41%) |
Nov 29, 2018 | 49.73 | 50.05 | 49.17 | 49.69 | 764,298 | -0.45(-0.89%) |
Nov 28, 2018 | 49.68 | 50.15 | 48.93 | 50.14 | 954,364 | +0.69(+1.39%) |
Nov 27, 2018 | 49.48 | 50.02 | 49.07 | 49.45 | 1,062,860 | -0.30(-0.60%) |
Nov 26, 2018 | 49.33 | 50.16 | 49.30 | 49.75 | 524,854 | +0.85(+1.75%) |
Nov 23, 2018 | 48.84 | 49.61 | 47.26 | 48.89 | 267,013 | -0.44(-0.89%) |
Nov 21, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.72(+1.47%) | |
Nov 20, 2018 | 48.92 | 51.57 | 47.94 | 48.61 | 1,035,544 | -1.02(-2.06%) |
Nov 19, 2018 | 50.83 | 50.83 | 49.19 | 49.64 | 936,389 | -1.32(-2.59%) |
Nov 16, 2018 | 50.67 | 51.35 | 50.07 | 50.96 | 821,382 | -0.05(-0.09%) |
Nov 15, 2018 | 48.91 | 51.04 | 48.72 | 51.00 | 700,914 | +1.72(+3.49%) |
Nov 14, 2018 | 50.44 | 50.58 | 48.99 | 49.28 | 338,649 | -0.69(-1.38%) |
Nov 13, 2018 | 50.05 | 50.70 | 49.68 | 49.97 | 551,407 | -0.02(-0.04%) |
Nov 12, 2018 | 50.64 | 51.09 | 49.81 | 49.99 | 723,621 | -0.90(-1.77%) |
Nov 09, 2018 | 51.24 | 51.53 | 50.46 | 50.89 | 444,484 | -0.72(-1.40%) |
Nov 08, 2018 | 50.95 | 51.76 | 50.83 | 51.62 | 476,313 | +0.39(+0.76%) |
Nov 07, 2018 | 50.64 | 51.39 | 50.02 | 51.22 | 605,160 | +0.82(+1.62%) |
Nov 06, 2018 | 50.17 | 50.75 | 49.96 | 50.41 | 495,026 | +0.30(+0.59%) |
Nov 05, 2018 | 50.34 | 50.70 | 49.77 | 50.11 | 623,503 | -0.33(-0.66%) |
Nov 02, 2018 | 50.83 | 51.45 | 49.99 | 50.44 | 549,740 | +0.02(+0.04%) |