Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.76 | 47.27 | 46.38 | 47.13 | 1,268,358 | +0.35(+0.74%) |
Jan 30, 2019 | 45.62 | 47.04 | 45.14 | 46.79 | 1,590,572 | +1.48(+3.28%) |
Jan 29, 2019 | 45.62 | 45.92 | 45.14 | 45.30 | 1,130,914 | -0.15(-0.34%) |
Jan 28, 2019 | 44.92 | 45.55 | 44.79 | 45.46 | 1,447,682 | +0.22(+0.49%) |
Jan 25, 2019 | 45.34 | 45.75 | 44.93 | 45.23 | 1,188,576 | +1.26(+2.87%) |
Jan 24, 2019 | 43.29 | 44.36 | 43.18 | 43.97 | 780,063 | +0.87(+2.01%) |
Jan 23, 2019 | 43.25 | 43.78 | 43.05 | 43.10 | 809,277 | -0.03(-0.07%) |
Jan 22, 2019 | 43.64 | 43.73 | 42.85 | 43.13 | 763,814 | -0.64(-1.45%) |
Jan 18, 2019 | 43.59 | 43.78 | 43.27 | 43.77 | 944,451 | +0.48(+1.11%) |
Jan 17, 2019 | 42.27 | 43.31 | 42.04 | 43.29 | 1,013,313 | +0.76(+1.79%) |
Jan 16, 2019 | 42.43 | 42.78 | 42.13 | 42.52 | 1,153,394 | +0.09(+0.20%) |
Jan 15, 2019 | 42.99 | 43.35 | 42.42 | 42.44 | 1,019,439 | -0.35(-0.81%) |
Jan 14, 2019 | 42.62 | 43.34 | 42.50 | 42.78 | 616,928 | -0.22(-0.52%) |
Jan 11, 2019 | 42.72 | 43.20 | 42.29 | 43.01 | 824,463 | -0.04(-0.09%) |
Jan 10, 2019 | 42.48 | 43.06 | 41.66 | 43.04 | 640,291 | +0.35(+0.81%) |
Jan 09, 2019 | 42.37 | 42.96 | 42.14 | 42.70 | 999,106 | +0.36(+0.84%) |
Jan 08, 2019 | 41.91 | 42.48 | 41.77 | 42.34 | 1,417,192 | +0.88(+2.12%) |
Jan 07, 2019 | 41.69 | 41.91 | 41.30 | 41.46 | 1,719,137 | -0.37(-0.88%) |
Jan 04, 2019 | 41.02 | 42.05 | 40.69 | 41.83 | 1,864,636 | +1.41(+3.48%) |
Jan 03, 2019 | 40.99 | 41.26 | 40.28 | 40.42 | 906,867 | -1.13(-2.72%) |
Jan 02, 2019 | 41.22 | 41.88 | 41.17 | 41.55 | 774,161 | -0.43(-1.03%) |
Dec 31, 2018 | 41.45 | 42.05 | 41.11 | 41.98 | 840,434 | +0.87(+2.11%) |
Dec 28, 2018 | 41.45 | 41.57 | 40.83 | 41.12 | 978,571 | -0.29(-0.70%) |
Dec 27, 2018 | 40.34 | 41.42 | 40.08 | 41.41 | 728,947 | +0.56(+1.37%) |
Dec 26, 2018 | 40.15 | 40.88 | 39.07 | 40.85 | 1,014,307 | +0.96(+2.42%) |
Dec 24, 2018 | 40.38 | 40.50 | 39.58 | 39.88 | 976,600 | -0.62(-1.52%) |
Dec 21, 2018 | 40.83 | 41.64 | 40.39 | 40.50 | 2,875,356 | -0.10(-0.24%) |
Dec 20, 2018 | 40.61 | 41.28 | 39.90 | 40.60 | 1,737,780 | -0.47(-1.15%) |
Dec 19, 2018 | 40.65 | 41.97 | 40.34 | 41.07 | 1,856,558 | +0.60(+1.48%) |
Dec 18, 2018 | 41.12 | 41.62 | 40.22 | 40.47 | 2,293,327 | -0.36(-0.87%) |
Dec 17, 2018 | 41.56 | 42.06 | 40.56 | 40.83 | 1,440,357 | -0.75(-1.81%) |
Dec 14, 2018 | 41.89 | 42.34 | 41.47 | 41.58 | 1,114,011 | -0.75(-1.78%) |
Dec 13, 2018 | 42.75 | 43.79 | 42.11 | 42.33 | 1,195,244 | -0.30(-0.70%) |
Dec 12, 2018 | 42.98 | 43.46 | 42.59 | 42.63 | 844,915 | +0.13(+0.30%) |
Dec 11, 2018 | 42.63 | 43.37 | 42.24 | 42.50 | 1,063,037 | +0.03(+0.07%) |
Dec 10, 2018 | 41.97 | 42.57 | 41.75 | 42.48 | 971,839 | +0.69(+1.66%) |
Dec 07, 2018 | 43.01 | 43.42 | 41.68 | 41.78 | 846,968 | -1.36(-3.15%) |
Dec 06, 2018 | 42.57 | 43.14 | 41.96 | 43.14 | 1,488,426 | -0.12(-0.27%) |
Dec 04, 2018 | 44.56 | 44.73 | 43.04 | 43.26 | 1,192,620 | -1.42(-3.17%) |
Dec 03, 2018 | 44.74 | 45.17 | 43.95 | 44.67 | 1,151,409 | +0.45(+1.02%) |
Nov 30, 2018 | 43.90 | 44.26 | 43.62 | 44.22 | 1,639,801 | +0.18(+0.42%) |
Nov 29, 2018 | 44.39 | 44.39 | 43.67 | 44.04 | 681,017 | -0.44(-1.00%) |
Nov 28, 2018 | 43.14 | 44.51 | 43.14 | 44.48 | 1,237,877 | +1.50(+3.50%) |
Nov 27, 2018 | 44.15 | 44.15 | 42.79 | 42.98 | 1,154,222 | -1.46(-3.28%) |
Nov 26, 2018 | 44.43 | 44.50 | 43.82 | 44.43 | 855,532 | +0.41(+0.92%) |
Nov 23, 2018 | 43.44 | 44.38 | 43.24 | 44.03 | 642,770 | +0.28(+0.64%) |
Nov 21, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.98(+2.30%) | |
Nov 20, 2018 | 43.49 | 43.68 | 42.64 | 42.77 | 1,153,908 | -1.32(-2.99%) |
Nov 19, 2018 | 45.86 | 46.32 | 43.85 | 44.08 | 1,048,914 | -1.81(-3.94%) |
Nov 16, 2018 | 45.58 | 46.38 | 45.40 | 45.89 | 1,316,303 | +0.21(+0.46%) |
Nov 15, 2018 | 44.73 | 46.02 | 44.23 | 45.68 | 1,284,814 | +0.86(+1.91%) |
Nov 14, 2018 | 44.86 | 45.53 | 44.20 | 44.82 | 1,783,740 | +0.37(+0.82%) |
Nov 13, 2018 | 45.56 | 46.00 | 44.39 | 44.46 | 1,444,914 | -0.89(-1.97%) |
Nov 12, 2018 | 46.47 | 46.69 | 45.26 | 45.35 | 1,245,451 | -1.15(-2.48%) |
Nov 09, 2018 | 46.64 | 47.20 | 45.95 | 46.50 | 1,213,159 | -0.46(-0.98%) |
Nov 08, 2018 | 46.99 | 47.76 | 46.67 | 46.96 | 1,262,054 | -0.04(-0.08%) |
Nov 07, 2018 | 46.78 | 47.30 | 46.52 | 47.00 | 1,241,603 | +0.45(+0.97%) |
Nov 06, 2018 | 45.01 | 46.95 | 45.01 | 46.55 | 1,671,121 | +1.40(+3.11%) |
Nov 05, 2018 | 45.79 | 46.07 | 44.52 | 45.15 | 1,677,479 | -0.36(-0.78%) |
Nov 02, 2018 | 45.75 | 45.91 | 44.63 | 45.50 | 1,544,030 | -0.37(-0.82%) |