Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.58 | 51.18 | 47.42 | 50.79 | 8,054,332 | +1.07(+2.15%) |
Jan 30, 2019 | 50.19 | 50.48 | 49.70 | 49.72 | 3,155,603 | -0.14(-0.27%) |
Jan 29, 2019 | 49.33 | 49.89 | 49.30 | 49.86 | 2,407,260 | +0.51(+1.04%) |
Jan 28, 2019 | 50.11 | 50.13 | 49.27 | 49.34 | 2,617,551 | -0.93(-1.86%) |
Jan 25, 2019 | 49.80 | 50.69 | 49.69 | 50.28 | 3,057,216 | +0.86(+1.75%) |
Jan 24, 2019 | 49.66 | 50.29 | 49.20 | 49.41 | 3,501,052 | +0.08(+0.16%) |
Jan 23, 2019 | 49.40 | 49.75 | 48.60 | 49.33 | 2,263,168 | +0.06(+0.12%) |
Jan 22, 2019 | 48.65 | 49.54 | 48.50 | 49.28 | 3,184,454 | +0.45(+0.92%) |
Jan 18, 2019 | 48.29 | 48.96 | 48.07 | 48.83 | 2,396,202 | +0.74(+1.54%) |
Jan 17, 2019 | 47.25 | 48.19 | 47.15 | 48.09 | 2,549,605 | +1.03(+2.19%) |
Jan 16, 2019 | 47.83 | 48.15 | 46.97 | 47.06 | 3,373,834 | -0.84(-1.74%) |
Jan 15, 2019 | 47.00 | 48.05 | 46.97 | 47.90 | 2,910,616 | +0.81(+1.71%) |
Jan 14, 2019 | 46.50 | 47.12 | 46.37 | 47.09 | 2,457,126 | +0.34(+0.73%) |
Jan 11, 2019 | 46.17 | 46.85 | 46.17 | 46.75 | 1,835,441 | +0.46(+0.99%) |
Jan 10, 2019 | 45.49 | 46.45 | 45.40 | 46.29 | 2,118,728 | +0.54(+1.19%) |
Jan 09, 2019 | 45.58 | 45.95 | 45.03 | 45.75 | 2,516,762 | +0.17(+0.38%) |
Jan 08, 2019 | 45.45 | 46.00 | 45.39 | 45.57 | 3,214,258 | +0.46(+1.01%) |
Jan 07, 2019 | 44.32 | 45.77 | 44.07 | 45.12 | 3,060,391 | +0.83(+1.86%) |
Jan 04, 2019 | 43.59 | 44.76 | 43.42 | 44.29 | 2,789,084 | +1.29(+3.01%) |
Jan 03, 2019 | 43.17 | 43.75 | 42.62 | 43.00 | 3,196,033 | -0.40(-0.92%) |
Jan 02, 2019 | 43.96 | 44.06 | 43.14 | 43.40 | 4,025,058 | -1.27(-2.85%) |
Dec 31, 2018 | 43.77 | 44.72 | 43.75 | 44.67 | 3,680,146 | +1.15(+2.63%) |
Dec 28, 2018 | 43.47 | 43.96 | 43.34 | 43.52 | 3,168,998 | +0.34(+0.79%) |
Dec 27, 2018 | 41.63 | 43.20 | 41.41 | 43.18 | 2,903,554 | +0.93(+2.21%) |
Dec 26, 2018 | 41.27 | 42.26 | 41.04 | 42.25 | 3,479,428 | +1.11(+2.69%) |
Dec 24, 2018 | 42.30 | 42.38 | 41.12 | 41.14 | 1,494,023 | -1.23(-2.91%) |
Dec 21, 2018 | 42.61 | 43.66 | 42.31 | 42.38 | 6,287,457 | -0.51(-1.18%) |
Dec 20, 2018 | 44.55 | 44.55 | 42.68 | 42.88 | 6,353,052 | -1.68(-3.77%) |
Dec 19, 2018 | 45.54 | 45.79 | 44.20 | 44.56 | 4,770,241 | -0.88(-1.95%) |
Dec 18, 2018 | 45.54 | 46.14 | 45.12 | 45.45 | 3,723,700 | +0.13(+0.28%) |
Dec 17, 2018 | 46.82 | 46.82 | 45.21 | 45.32 | 2,906,497 | -1.32(-2.83%) |
Dec 14, 2018 | 46.97 | 47.25 | 46.29 | 46.64 | 3,778,238 | -0.51(-1.07%) |
Dec 13, 2018 | 46.93 | 47.75 | 46.93 | 47.15 | 3,439,096 | +0.33(+0.71%) |
Dec 12, 2018 | 47.20 | 47.48 | 46.66 | 46.82 | 3,590,231 | +0.35(+0.75%) |
Dec 11, 2018 | 47.65 | 47.87 | 46.41 | 46.47 | 4,454,046 | -0.46(-0.97%) |
Dec 10, 2018 | 46.94 | 47.24 | 46.44 | 46.93 | 5,355,582 | -0.09(-0.19%) |
Dec 07, 2018 | 47.41 | 47.99 | 46.60 | 47.01 | 4,259,640 | -0.32(-0.68%) |
Dec 06, 2018 | 47.05 | 47.45 | 46.58 | 47.33 | 5,592,259 | -0.30(-0.63%) |
Dec 04, 2018 | 48.21 | 48.69 | 47.56 | 47.63 | 3,513,915 | -0.74(-1.53%) |
Dec 03, 2018 | 48.45 | 48.76 | 47.79 | 48.37 | 3,809,965 | +0.66(+1.38%) |
Nov 30, 2018 | 48.10 | 48.36 | 47.60 | 47.71 | 4,234,217 | -0.35(-0.73%) |
Nov 29, 2018 | 47.96 | 48.32 | 47.83 | 48.06 | 3,225,306 | -0.02(-0.04%) |
Nov 28, 2018 | 47.34 | 48.24 | 47.02 | 48.08 | 3,062,533 | +0.90(+1.91%) |
Nov 27, 2018 | 47.48 | 47.57 | 46.69 | 47.18 | 2,881,741 | -0.43(-0.90%) |
Nov 26, 2018 | 47.65 | 47.95 | 47.10 | 47.61 | 3,352,482 | +0.22(+0.47%) |
Nov 23, 2018 | 47.57 | 47.89 | 47.33 | 47.38 | 1,471,362 | -0.43(-0.89%) |
Nov 21, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.25(+0.53%) | |
Nov 20, 2018 | 47.38 | 48.23 | 47.12 | 47.56 | 3,794,883 | -0.45(-0.93%) |
Nov 19, 2018 | 48.83 | 49.24 | 47.97 | 48.00 | 3,834,861 | -0.96(-1.96%) |
Nov 16, 2018 | 48.60 | 49.43 | 48.46 | 48.96 | 8,077,436 | +0.12(+0.24%) |
Nov 15, 2018 | 47.20 | 48.91 | 47.18 | 48.85 | 4,861,765 | +1.28(+2.69%) |
Nov 14, 2018 | 47.82 | 48.38 | 47.37 | 47.57 | 3,046,995 | -0.04(-0.08%) |
Nov 13, 2018 | 46.90 | 47.93 | 46.90 | 47.61 | 3,510,032 | +0.79(+1.68%) |
Nov 12, 2018 | 47.28 | 47.69 | 46.72 | 46.82 | 3,219,137 | -0.38(-0.80%) |
Nov 09, 2018 | 47.12 | 47.56 | 46.84 | 47.20 | 4,252,883 | -0.04(-0.08%) |
Nov 08, 2018 | 47.30 | 47.68 | 47.11 | 47.24 | 2,420,658 | -0.12(-0.25%) |
Nov 07, 2018 | 46.78 | 47.36 | 46.48 | 47.35 | 2,759,335 | +0.95(+2.05%) |
Nov 06, 2018 | 46.04 | 46.44 | 45.82 | 46.40 | 2,734,465 | +0.44(+0.95%) |
Nov 05, 2018 | 45.95 | 46.46 | 45.76 | 45.97 | 3,247,485 | +0.05(+0.11%) |
Nov 02, 2018 | 46.17 | 47.00 | 45.21 | 45.92 | 4,654,811 | -0.25(-0.55%) |