Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.22 | 56.08 | 54.13 | 55.73 | 3,639,672 | +1.32(+2.42%) |
Jan 30, 2019 | 53.53 | 55.00 | 52.14 | 54.42 | 4,199,027 | +1.68(+3.18%) |
Jan 29, 2019 | 53.25 | 53.38 | 52.37 | 52.74 | 2,290,299 | -0.07(-0.13%) |
Jan 28, 2019 | 52.47 | 53.52 | 51.83 | 52.81 | 3,477,514 | -1.20(-2.22%) |
Jan 25, 2019 | 53.20 | 54.28 | 52.99 | 54.01 | 3,097,510 | +1.99(+3.83%) |
Jan 24, 2019 | 50.93 | 52.28 | 50.80 | 52.02 | 2,363,429 | +0.93(+1.81%) |
Jan 23, 2019 | 51.90 | 52.75 | 49.87 | 51.09 | 3,976,928 | -0.33(-0.65%) |
Jan 22, 2019 | 53.11 | 53.45 | 50.46 | 51.42 | 5,311,789 | -2.73(-5.05%) |
Jan 18, 2019 | 53.29 | 54.75 | 52.70 | 54.15 | 4,066,347 | +1.65(+3.14%) |
Jan 17, 2019 | 50.60 | 53.05 | 50.55 | 52.50 | 3,145,101 | +1.38(+2.69%) |
Jan 16, 2019 | 50.27 | 51.92 | 50.27 | 51.13 | 3,258,184 | +0.98(+1.95%) |
Jan 15, 2019 | 49.23 | 50.24 | 48.66 | 50.15 | 3,545,999 | +1.26(+2.58%) |
Jan 14, 2019 | 49.44 | 50.04 | 48.64 | 48.89 | 2,962,334 | -1.45(-2.89%) |
Jan 11, 2019 | 49.62 | 50.62 | 49.26 | 50.35 | 2,995,247 | +0.10(+0.19%) |
Jan 10, 2019 | 48.66 | 50.36 | 47.92 | 50.25 | 4,884,587 | +0.72(+1.46%) |
Jan 09, 2019 | 48.84 | 50.03 | 48.22 | 49.53 | 5,753,176 | +1.23(+2.55%) |
Jan 08, 2019 | 47.44 | 48.37 | 46.00 | 48.30 | 5,401,272 | +2.01(+4.34%) |
Jan 07, 2019 | 44.00 | 46.96 | 43.50 | 46.29 | 6,189,663 | +2.32(+5.28%) |
Jan 04, 2019 | 41.01 | 44.29 | 40.79 | 43.96 | 6,540,953 | +4.39(+11.10%) |
Jan 03, 2019 | 41.02 | 41.73 | 38.98 | 39.57 | 6,801,847 | -2.22(-5.30%) |
Jan 02, 2019 | 39.50 | 42.23 | 38.88 | 41.79 | 6,641,584 | +0.71(+1.73%) |
Dec 31, 2018 | 40.95 | 41.23 | 39.19 | 41.08 | 5,089,492 | +0.87(+2.16%) |
Dec 28, 2018 | 39.80 | 42.09 | 38.98 | 40.21 | 6,924,594 | +0.47(+1.18%) |
Dec 27, 2018 | 37.81 | 39.82 | 35.70 | 39.74 | 8,512,960 | +0.39(+0.98%) |
Dec 26, 2018 | 34.74 | 39.50 | 34.36 | 39.35 | 8,662,395 | +4.89(+14.20%) |
Dec 24, 2018 | 36.01 | 36.63 | 34.40 | 34.46 | 5,445,997 | -2.03(-5.57%) |
Dec 21, 2018 | 40.16 | 40.68 | 36.20 | 36.49 | 9,390,002 | -3.19(-8.04%) |
Dec 20, 2018 | 41.38 | 42.12 | 38.22 | 39.68 | 10,689,924 | -2.02(-4.85%) |
Dec 19, 2018 | 44.55 | 46.25 | 41.02 | 41.71 | 6,258,218 | -2.77(-6.23%) |
Dec 18, 2018 | 45.90 | 46.80 | 44.00 | 44.48 | 4,730,145 | -0.20(-0.46%) |
Dec 17, 2018 | 47.43 | 48.66 | 43.87 | 44.68 | 6,241,517 | -3.24(-6.76%) |
Dec 14, 2018 | 49.09 | 50.68 | 47.39 | 47.92 | 4,350,012 | -2.31(-4.59%) |
Dec 13, 2018 | 52.90 | 53.40 | 49.99 | 50.23 | 4,447,943 | -2.23(-4.25%) |
Dec 12, 2018 | 52.51 | 54.52 | 52.40 | 52.45 | 4,109,463 | +1.52(+2.98%) |
Dec 11, 2018 | 53.31 | 53.90 | 49.88 | 50.94 | 4,028,052 | -0.25(-0.49%) |
Dec 10, 2018 | 51.78 | 52.36 | 48.85 | 51.19 | 4,470,045 | -0.50(-0.96%) |
Dec 07, 2018 | 55.09 | 56.37 | 50.78 | 51.69 | 5,451,755 | -3.44(-6.25%) |
Dec 06, 2018 | 53.33 | 55.19 | 50.98 | 55.13 | 5,605,146 | -0.52(-0.93%) |
Dec 04, 2018 | 63.37 | 63.82 | 55.18 | 55.64 | 7,158,859 | -8.17(-12.80%) |
Dec 03, 2018 | 64.16 | 64.24 | 61.31 | 63.81 | 4,077,769 | +1.86(+3.00%) |
Nov 30, 2018 | 60.60 | 62.30 | 60.19 | 61.96 | 2,801,136 | +0.85(+1.38%) |
Nov 29, 2018 | 60.87 | 62.21 | 59.45 | 61.11 | 2,893,139 | -0.53(-0.85%) |
Nov 28, 2018 | 58.03 | 61.77 | 56.36 | 61.64 | 5,040,618 | +4.21(+7.33%) |
Nov 27, 2018 | 58.14 | 58.74 | 57.05 | 57.42 | 3,024,173 | -1.41(-2.40%) |
Nov 26, 2018 | 58.31 | 59.52 | 57.61 | 58.84 | 3,971,370 | +2.08(+3.67%) |
Nov 23, 2018 | 55.46 | 58.25 | 55.38 | 56.75 | 2,652,674 | -0.01(-0.02%) |
Nov 21, 2018 | 56.76 | 56.76 | 56.76 | 0 | +2.10(+3.84%) | |
Nov 20, 2018 | 56.06 | 57.44 | 54.13 | 54.66 | 6,562,523 | -3.36(-5.78%) |
Nov 19, 2018 | 61.38 | 61.76 | 57.37 | 58.02 | 4,036,655 | -3.63(-5.89%) |
Nov 16, 2018 | 60.08 | 62.11 | 59.42 | 61.65 | 3,972,997 | +0.29(+0.48%) |
Nov 15, 2018 | 57.67 | 61.54 | 57.24 | 61.35 | 4,649,911 | +2.54(+4.32%) |
Nov 14, 2018 | 61.66 | 62.40 | 57.61 | 58.82 | 3,618,907 | -1.26(-2.10%) |
Nov 13, 2018 | 61.38 | 63.15 | 59.80 | 60.08 | 3,262,208 | -0.67(-1.10%) |
Nov 12, 2018 | 64.50 | 64.63 | 60.47 | 60.75 | 3,838,766 | -3.89(-6.02%) |
Nov 09, 2018 | 67.08 | 67.08 | 63.10 | 64.64 | 4,554,610 | -3.71(-5.42%) |
Nov 08, 2018 | 67.97 | 69.56 | 67.52 | 68.35 | 2,412,615 | -0.52(-0.75%) |
Nov 07, 2018 | 66.33 | 68.94 | 65.63 | 68.86 | 4,831,238 | +3.38(+5.17%) |
Nov 06, 2018 | 64.22 | 66.01 | 64.02 | 65.48 | 3,120,964 | +0.98(+1.52%) |
Nov 05, 2018 | 64.72 | 65.46 | 62.58 | 64.50 | 3,293,050 | -0.15(-0.23%) |
Nov 02, 2018 | 64.72 | 65.75 | 62.70 | 64.64 | 5,263,299 | +0.66(+1.03%) |