Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.53 | 45.20 | 44.35 | 45.05 | 551,063 | +0.63(+1.42%) |
Jan 30, 2019 | 43.63 | 44.62 | 43.06 | 44.42 | 578,327 | +0.98(+2.26%) |
Jan 29, 2019 | 43.78 | 44.09 | 43.26 | 43.44 | 441,167 | -0.33(-0.75%) |
Jan 28, 2019 | 43.18 | 43.89 | 42.99 | 43.77 | 457,637 | +0.21(+0.48%) |
Jan 25, 2019 | 43.40 | 43.78 | 43.02 | 43.56 | 408,100 | +0.26(+0.60%) |
Jan 24, 2019 | 42.84 | 43.49 | 42.82 | 43.30 | 304,118 | +0.54(+1.26%) |
Jan 23, 2019 | 43.75 | 43.85 | 42.58 | 42.76 | 593,008 | -0.82(-1.88%) |
Jan 22, 2019 | 43.26 | 43.93 | 42.95 | 43.58 | 688,006 | +0.09(+0.21%) |
Jan 18, 2019 | 43.30 | 43.59 | 42.86 | 43.49 | 441,200 | +0.57(+1.33%) |
Jan 17, 2019 | 42.68 | 43.55 | 42.65 | 42.92 | 587,982 | +0.37(+0.87%) |
Jan 16, 2019 | 42.32 | 43.68 | 42.16 | 42.55 | 732,885 | +0.22(+0.52%) |
Jan 15, 2019 | 41.56 | 42.47 | 41.42 | 42.33 | 834,186 | +0.89(+2.15%) |
Jan 14, 2019 | 41.92 | 41.94 | 40.85 | 41.44 | 664,440 | -0.75(-1.78%) |
Jan 11, 2019 | 42.53 | 42.73 | 41.28 | 42.19 | 810,000 | -0.67(-1.56%) |
Jan 10, 2019 | 42.19 | 43.86 | 41.96 | 42.86 | 1,208,514 | +0.18(+0.42%) |
Jan 09, 2019 | 44.24 | 45.95 | 42.50 | 42.68 | 3,278,848 | +2.84(+7.13%) |
Jan 08, 2019 | 39.16 | 39.99 | 38.30 | 39.84 | 1,609,253 | +1.10(+2.84%) |
Jan 07, 2019 | 39.89 | 39.99 | 38.47 | 38.74 | 1,585,831 | -1.26(-3.15%) |
Jan 04, 2019 | 38.50 | 40.34 | 38.50 | 40.00 | 1,729,600 | +1.92(+5.04%) |
Jan 03, 2019 | 39.16 | 39.36 | 38.01 | 38.08 | 919,637 | -1.53(-3.86%) |
Jan 02, 2019 | 41.69 | 42.27 | 39.21 | 39.61 | 1,543,738 | -3.67(-8.48%) |
Dec 31, 2018 | 43.16 | 43.76 | 42.84 | 43.28 | 509,300 | +0.33(+0.77%) |
Dec 28, 2018 | 42.91 | 43.44 | 42.48 | 42.95 | 493,000 | +0.06(+0.14%) |
Dec 27, 2018 | 42.13 | 42.91 | 41.42 | 42.89 | 564,072 | +0.15(+0.35%) |
Dec 26, 2018 | 41.40 | 42.81 | 41.19 | 42.74 | 479,813 | +1.36(+3.29%) |
Dec 24, 2018 | 41.72 | 41.92 | 41.24 | 41.38 | 409,100 | -0.44(-1.05%) |
Dec 21, 2018 | 42.88 | 43.52 | 41.46 | 41.82 | 2,263,000 | -1.04(-2.43%) |
Dec 20, 2018 | 43.48 | 44.07 | 42.38 | 42.86 | 842,404 | -0.70(-1.61%) |
Dec 19, 2018 | 44.56 | 44.93 | 43.26 | 43.56 | 706,150 | -0.96(-2.16%) |
Dec 18, 2018 | 44.67 | 45.28 | 44.12 | 44.52 | 847,985 | +0.44(+1.00%) |
Dec 17, 2018 | 44.40 | 45.40 | 43.86 | 44.08 | 668,659 | -0.49(-1.10%) |
Dec 14, 2018 | 44.45 | 45.42 | 44.13 | 44.57 | 648,400 | -0.33(-0.73%) |
Dec 13, 2018 | 45.80 | 45.99 | 44.76 | 44.90 | 615,759 | -0.80(-1.75%) |
Dec 12, 2018 | 46.24 | 46.59 | 45.65 | 45.70 | 451,626 | -0.02(-0.04%) |
Dec 11, 2018 | 46.21 | 46.65 | 45.27 | 45.72 | 317,472 | +0.18(+0.40%) |
Dec 10, 2018 | 45.66 | 46.24 | 44.88 | 45.54 | 577,084 | -0.25(-0.55%) |
Dec 07, 2018 | 47.20 | 47.58 | 45.76 | 45.79 | 780,200 | -1.68(-3.54%) |
Dec 06, 2018 | 45.52 | 47.52 | 45.35 | 47.47 | 967,871 | +1.42(+3.08%) |
Dec 04, 2018 | 48.73 | 48.94 | 45.90 | 46.05 | 675,100 | -2.75(-5.64%) |
Dec 03, 2018 | 48.73 | 49.62 | 48.57 | 48.80 | 702,471 | +0.51(+1.06%) |
Nov 30, 2018 | 47.90 | 48.78 | 47.06 | 48.29 | 1,026,700 | +0.38(+0.79%) |
Nov 29, 2018 | 48.01 | 49.09 | 47.24 | 47.91 | 901,665 | -0.74(-1.52%) |
Nov 28, 2018 | 50.64 | 51.14 | 48.36 | 48.65 | 990,738 | -2.08(-4.10%) |
Nov 27, 2018 | 50.57 | 50.93 | 49.82 | 50.73 | 409,447 | -0.08(-0.16%) |
Nov 26, 2018 | 51.75 | 51.95 | 50.71 | 50.81 | 400,913 | -0.66(-1.28%) |
Nov 23, 2018 | 50.33 | 51.71 | 50.15 | 51.47 | 319,200 | +0.91(+1.80%) |
Nov 21, 2018 | 50.56 | 50.56 | 50.56 | 0 | +0.30(+0.60%) | |
Nov 20, 2018 | 49.34 | 51.15 | 49.03 | 50.26 | 378,207 | -0.07(-0.14%) |
Nov 19, 2018 | 51.68 | 52.09 | 49.24 | 50.33 | 659,958 | -1.43(-2.76%) |
Nov 16, 2018 | 51.07 | 52.38 | 51.07 | 51.76 | 644,500 | +0.26(+0.50%) |
Nov 15, 2018 | 50.20 | 51.52 | 49.14 | 51.50 | 732,402 | +1.06(+2.10%) |
Nov 14, 2018 | 51.58 | 52.27 | 50.42 | 50.44 | 600,356 | -0.78(-1.52%) |
Nov 13, 2018 | 51.72 | 52.10 | 50.91 | 51.22 | 673,937 | -0.39(-0.76%) |
Nov 12, 2018 | 51.88 | 54.05 | 51.47 | 51.61 | 873,109 | -0.25(-0.48%) |
Nov 09, 2018 | 55.05 | 55.96 | 50.50 | 51.86 | 1,770,000 | -5.58(-9.71%) |
Nov 08, 2018 | 56.77 | 57.83 | 56.40 | 57.44 | 809,361 | +0.61(+1.07%) |
Nov 07, 2018 | 56.16 | 57.45 | 55.62 | 56.83 | 739,655 | +0.92(+1.65%) |
Nov 06, 2018 | 54.30 | 56.03 | 53.33 | 55.91 | 736,729 | +1.33(+2.44%) |
Nov 05, 2018 | 54.50 | 55.68 | 54.20 | 54.58 | 727,854 | -0.09(-0.16%) |
Nov 02, 2018 | 54.51 | 55.46 | 54.06 | 54.67 | 495,800 | +0.55(+1.02%) |