Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.49 | 45.01 | 43.40 | 43.65 | 284,059 | -0.99(-2.22%) |
Jan 30, 2019 | 43.83 | 44.78 | 43.28 | 44.64 | 204,626 | +1.04(+2.39%) |
Jan 29, 2019 | 44.38 | 45.01 | 43.48 | 43.60 | 220,529 | -0.80(-1.80%) |
Jan 28, 2019 | 43.53 | 44.55 | 43.35 | 44.40 | 222,981 | +0.45(+1.02%) |
Jan 25, 2019 | 42.93 | 44.11 | 42.80 | 43.95 | 241,200 | +1.23(+2.88%) |
Jan 24, 2019 | 42.82 | 43.41 | 42.30 | 42.72 | 233,082 | -0.08(-0.19%) |
Jan 23, 2019 | 42.97 | 43.60 | 42.25 | 42.80 | 144,607 | +0.03(+0.07%) |
Jan 22, 2019 | 43.34 | 43.64 | 42.47 | 42.77 | 210,113 | -0.77(-1.77%) |
Jan 18, 2019 | 42.95 | 43.62 | 42.57 | 43.54 | 246,900 | +0.88(+2.06%) |
Jan 17, 2019 | 42.41 | 42.82 | 42.25 | 42.66 | 225,028 | +0.15(+0.35%) |
Jan 16, 2019 | 42.90 | 43.69 | 42.26 | 42.51 | 280,566 | -0.24(-0.56%) |
Jan 15, 2019 | 43.98 | 44.05 | 41.70 | 42.75 | 543,057 | -1.22(-2.77%) |
Jan 14, 2019 | 46.58 | 46.98 | 43.90 | 43.97 | 338,922 | -2.81(-6.01%) |
Jan 11, 2019 | 46.95 | 47.98 | 46.44 | 46.78 | 315,500 | -0.16(-0.34%) |
Jan 10, 2019 | 45.61 | 46.97 | 44.96 | 46.94 | 342,026 | +1.22(+2.67%) |
Jan 09, 2019 | 44.82 | 46.73 | 44.82 | 45.72 | 482,185 | +1.05(+2.35%) |
Jan 08, 2019 | 43.10 | 44.69 | 42.95 | 44.67 | 399,002 | +1.94(+4.54%) |
Jan 07, 2019 | 41.90 | 43.39 | 41.46 | 42.73 | 446,080 | +1.03(+2.47%) |
Jan 04, 2019 | 39.47 | 43.00 | 39.33 | 41.70 | 612,700 | +2.56(+6.54%) |
Jan 03, 2019 | 38.66 | 39.61 | 38.39 | 39.14 | 624,179 | +0.50(+1.29%) |
Jan 02, 2019 | 37.29 | 38.73 | 37.29 | 38.64 | 368,883 | +0.88(+2.33%) |
Dec 31, 2018 | 38.03 | 38.49 | 37.44 | 37.76 | 336,900 | +0.03(+0.08%) |
Dec 28, 2018 | 37.53 | 38.25 | 36.97 | 37.73 | 246,100 | +0.35(+0.94%) |
Dec 27, 2018 | 37.49 | 37.56 | 35.98 | 37.38 | 328,536 | -0.61(-1.61%) |
Dec 26, 2018 | 36.91 | 38.02 | 36.03 | 37.99 | 357,377 | +1.29(+3.51%) |
Dec 24, 2018 | 37.83 | 38.70 | 36.63 | 36.70 | 155,800 | -1.28(-3.37%) |
Dec 21, 2018 | 38.82 | 38.95 | 37.30 | 37.98 | 811,800 | -0.87(-2.24%) |
Dec 20, 2018 | 39.04 | 39.61 | 38.00 | 38.85 | 454,298 | -0.29(-0.74%) |
Dec 19, 2018 | 40.00 | 40.38 | 38.88 | 39.14 | 454,942 | -0.76(-1.90%) |
Dec 18, 2018 | 40.48 | 40.91 | 39.39 | 39.90 | 619,520 | -0.27(-0.67%) |
Dec 17, 2018 | 41.52 | 41.88 | 39.90 | 40.17 | 535,655 | -1.47(-3.53%) |
Dec 14, 2018 | 42.15 | 42.81 | 41.44 | 41.64 | 396,600 | -0.79(-1.86%) |
Dec 13, 2018 | 43.90 | 44.61 | 41.93 | 42.43 | 439,622 | -1.28(-2.93%) |
Dec 12, 2018 | 44.81 | 44.81 | 43.58 | 43.71 | 280,069 | -0.51(-1.15%) |
Dec 11, 2018 | 45.02 | 45.12 | 43.55 | 44.22 | 210,638 | -0.25(-0.56%) |
Dec 10, 2018 | 45.28 | 45.44 | 43.96 | 44.47 | 912,143 | -0.80(-1.77%) |
Dec 07, 2018 | 46.58 | 47.06 | 45.05 | 45.27 | 227,600 | -1.41(-3.02%) |
Dec 06, 2018 | 46.81 | 46.81 | 45.37 | 46.68 | 433,991 | -0.59(-1.25%) |
Dec 04, 2018 | 49.22 | 49.70 | 47.24 | 47.27 | 439,600 | -1.99(-4.04%) |
Dec 03, 2018 | 48.45 | 49.36 | 47.72 | 49.26 | 416,495 | +1.43(+2.99%) |
Nov 30, 2018 | 48.09 | 49.44 | 47.68 | 47.83 | 367,900 | -0.41(-0.85%) |
Nov 29, 2018 | 48.03 | 48.83 | 47.62 | 48.24 | 593,008 | +0.14(+0.29%) |
Nov 28, 2018 | 47.17 | 48.31 | 46.63 | 48.10 | 428,479 | +1.05(+2.23%) |
Nov 27, 2018 | 46.91 | 47.36 | 46.18 | 47.05 | 279,620 | +0.03(+0.06%) |
Nov 26, 2018 | 48.51 | 48.72 | 46.84 | 47.02 | 276,815 | -0.97(-2.02%) |
Nov 23, 2018 | 47.00 | 48.42 | 47.00 | 47.99 | 183,100 | +0.63(+1.33%) |
Nov 21, 2018 | 47.36 | 47.36 | 47.36 | 0 | -0.40(-0.84%) | |
Nov 20, 2018 | 47.45 | 48.17 | 46.79 | 47.76 | 508,105 | +0.17(+0.36%) |
Nov 19, 2018 | 47.35 | 48.30 | 46.40 | 47.59 | 377,837 | +0.30(+0.63%) |
Nov 16, 2018 | 47.66 | 48.33 | 47.23 | 47.29 | 511,300 | -0.14(-0.30%) |
Nov 15, 2018 | 47.63 | 48.00 | 46.70 | 47.43 | 479,596 | -0.37(-0.77%) |
Nov 14, 2018 | 47.56 | 48.04 | 46.40 | 47.80 | 420,944 | +0.71(+1.51%) |
Nov 13, 2018 | 48.66 | 48.84 | 46.93 | 47.09 | 696,420 | -1.66(-3.41%) |
Nov 12, 2018 | 51.14 | 51.14 | 47.83 | 48.75 | 734,276 | -2.47(-4.82%) |
Nov 09, 2018 | 50.60 | 52.56 | 50.60 | 51.22 | 674,200 | +0.42(+0.83%) |
Nov 08, 2018 | 52.00 | 52.00 | 46.08 | 50.80 | 1,152,530 | -5.68(-10.06%) |
Nov 07, 2018 | 55.99 | 57.10 | 55.87 | 56.48 | 477,113 | +0.81(+1.46%) |
Nov 06, 2018 | 55.43 | 55.87 | 54.76 | 55.67 | 297,788 | +0.50(+0.91%) |
Nov 05, 2018 | 54.39 | 55.95 | 54.00 | 55.17 | 342,076 | +0.96(+1.77%) |
Nov 02, 2018 | 54.13 | 54.84 | 53.52 | 54.21 | 411,700 | +0.41(+0.76%) |