Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.82 | 44.96 | 43.26 | 44.13 | 1,125,506 | -0.96(-2.13%) |
Jan 30, 2019 | 46.48 | 46.63 | 45.03 | 45.09 | 893,189 | -1.14(-2.46%) |
Jan 29, 2019 | 46.91 | 47.15 | 46.22 | 46.22 | 561,471 | -0.59(-1.26%) |
Jan 28, 2019 | 46.28 | 47.17 | 46.21 | 46.81 | 712,705 | -0.06(-0.12%) |
Jan 25, 2019 | 46.63 | 47.17 | 45.87 | 46.87 | 890,103 | +0.80(+1.74%) |
Jan 24, 2019 | 46.56 | 47.13 | 45.39 | 46.07 | 1,208,850 | +1.65(+3.71%) |
Jan 23, 2019 | 44.49 | 44.92 | 43.95 | 44.42 | 1,346,822 | -0.02(-0.04%) |
Jan 22, 2019 | 44.64 | 45.20 | 44.01 | 44.44 | 1,035,325 | -0.38(-0.86%) |
Jan 18, 2019 | 43.88 | 45.04 | 43.51 | 44.82 | 1,103,655 | +1.21(+2.78%) |
Jan 17, 2019 | 43.16 | 43.83 | 42.79 | 43.61 | 877,818 | +0.18(+0.41%) |
Jan 16, 2019 | 42.74 | 43.46 | 42.31 | 43.43 | 829,741 | +1.06(+2.49%) |
Jan 15, 2019 | 41.91 | 42.42 | 41.31 | 42.38 | 685,972 | +0.39(+0.94%) |
Jan 14, 2019 | 41.49 | 42.27 | 41.23 | 41.98 | 366,827 | +0.21(+0.51%) |
Jan 11, 2019 | 41.29 | 41.97 | 41.12 | 41.77 | 410,131 | +0.25(+0.61%) |
Jan 10, 2019 | 41.29 | 41.72 | 40.90 | 41.52 | 468,046 | +0.04(+0.10%) |
Jan 09, 2019 | 41.02 | 41.76 | 40.88 | 41.47 | 1,082,531 | +0.71(+1.75%) |
Jan 08, 2019 | 41.22 | 41.22 | 39.67 | 40.76 | 1,324,594 | -0.34(-0.84%) |
Jan 07, 2019 | 41.60 | 42.19 | 41.05 | 41.11 | 872,348 | -0.64(-1.53%) |
Jan 04, 2019 | 41.29 | 42.11 | 40.88 | 41.74 | 713,792 | +1.23(+3.03%) |
Jan 03, 2019 | 40.69 | 41.52 | 40.28 | 40.52 | 725,938 | -0.57(-1.40%) |
Jan 02, 2019 | 39.71 | 41.11 | 39.49 | 41.09 | 893,784 | +0.72(+1.79%) |
Dec 31, 2018 | 39.96 | 40.37 | 39.45 | 40.37 | 725,391 | +0.48(+1.21%) |
Dec 28, 2018 | 39.28 | 40.46 | 38.89 | 39.89 | 806,221 | +0.63(+1.61%) |
Dec 27, 2018 | 38.85 | 39.40 | 38.03 | 39.25 | 606,528 | -0.25(-0.64%) |
Dec 26, 2018 | 37.41 | 39.55 | 37.17 | 39.51 | 709,223 | +2.20(+5.91%) |
Dec 24, 2018 | 38.16 | 38.49 | 37.27 | 37.31 | 379,606 | -1.30(-3.37%) |
Dec 21, 2018 | 39.10 | 39.77 | 38.44 | 38.61 | 1,852,979 | -0.53(-1.36%) |
Dec 20, 2018 | 38.99 | 39.35 | 38.53 | 39.14 | 826,954 | -0.20(-0.52%) |
Dec 19, 2018 | 40.56 | 40.98 | 39.23 | 39.34 | 837,109 | -1.31(-3.22%) |
Dec 18, 2018 | 41.64 | 42.20 | 40.38 | 40.66 | 572,386 | -0.76(-1.84%) |
Dec 17, 2018 | 41.02 | 42.42 | 40.92 | 41.42 | 774,401 | +0.17(+0.42%) |
Dec 14, 2018 | 41.52 | 42.62 | 41.11 | 41.25 | 753,596 | -0.63(-1.51%) |
Dec 13, 2018 | 43.51 | 43.51 | 41.65 | 41.88 | 761,009 | -1.58(-3.64%) |
Dec 12, 2018 | 43.91 | 44.10 | 43.19 | 43.46 | 506,497 | +0.37(+0.86%) |
Dec 11, 2018 | 44.51 | 44.72 | 42.92 | 43.09 | 801,812 | -0.88(-1.99%) |
Dec 10, 2018 | 44.59 | 44.99 | 43.55 | 43.96 | 685,613 | -0.47(-1.05%) |
Dec 07, 2018 | 45.65 | 46.29 | 44.08 | 44.43 | 679,726 | -1.41(-3.07%) |
Dec 06, 2018 | 45.50 | 46.09 | 44.26 | 45.84 | 778,949 | -0.31(-0.67%) |
Dec 04, 2018 | 49.07 | 49.07 | 45.76 | 46.15 | 658,969 | -3.11(-6.32%) |
Dec 03, 2018 | 49.87 | 49.94 | 48.54 | 49.26 | 592,234 | -0.02(-0.03%) |
Nov 30, 2018 | 47.99 | 49.48 | 47.99 | 49.28 | 611,351 | +1.04(+2.16%) |
Nov 29, 2018 | 48.66 | 49.14 | 48.07 | 48.24 | 426,738 | -0.76(-1.55%) |
Nov 28, 2018 | 48.28 | 49.01 | 47.54 | 49.00 | 371,451 | +0.72(+1.49%) |
Nov 27, 2018 | 48.48 | 48.81 | 48.03 | 48.28 | 630,805 | -0.43(-0.89%) |
Nov 26, 2018 | 48.91 | 49.55 | 48.62 | 48.71 | 316,222 | +0.43(+0.88%) |
Nov 23, 2018 | 47.63 | 48.89 | 47.63 | 48.29 | 150,548 | +0.25(+0.51%) |
Nov 21, 2018 | 48.04 | 48.04 | 48.04 | 0 | +0.08(+0.17%) | |
Nov 20, 2018 | 48.61 | 49.18 | 47.85 | 47.96 | 388,969 | -1.05(-2.14%) |
Nov 19, 2018 | 49.72 | 50.14 | 48.70 | 49.01 | 265,893 | -0.75(-1.51%) |
Nov 16, 2018 | 49.39 | 49.92 | 49.19 | 49.76 | 289,741 | +0.20(+0.41%) |
Nov 15, 2018 | 47.94 | 49.62 | 47.94 | 49.56 | 368,474 | +1.06(+2.20%) |
Nov 14, 2018 | 50.03 | 50.23 | 47.76 | 48.49 | 428,601 | -1.19(-2.39%) |
Nov 13, 2018 | 49.04 | 50.26 | 49.04 | 49.68 | 373,120 | +0.74(+1.51%) |
Nov 12, 2018 | 49.48 | 49.77 | 48.82 | 48.94 | 369,548 | -0.51(-1.03%) |
Nov 09, 2018 | 49.76 | 50.36 | 48.98 | 49.45 | 290,718 | -0.41(-0.82%) |
Nov 08, 2018 | 48.97 | 49.96 | 48.97 | 49.86 | 678,729 | +0.85(+1.74%) |
Nov 07, 2018 | 49.04 | 49.42 | 48.06 | 49.01 | 484,858 | -0.03(-0.07%) |
Nov 06, 2018 | 48.49 | 49.29 | 48.10 | 49.04 | 601,179 | +0.60(+1.23%) |
Nov 05, 2018 | 48.71 | 49.16 | 47.95 | 48.44 | 736,256 | -0.29(-0.60%) |
Nov 02, 2018 | 48.80 | 49.06 | 48.35 | 48.74 | 525,237 | +0.30(+0.62%) |