Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.91 | 46.05 | 44.43 | 45.97 | 428,432 | +1.02(+2.27%) |
Jan 30, 2019 | 44.08 | 44.97 | 43.83 | 44.95 | 425,656 | +1.00(+2.28%) |
Jan 29, 2019 | 43.91 | 44.59 | 43.55 | 43.95 | 321,068 | +0.09(+0.21%) |
Jan 28, 2019 | 43.97 | 44.66 | 43.49 | 43.86 | 541,211 | -0.71(-1.59%) |
Jan 25, 2019 | 43.52 | 44.73 | 42.85 | 44.57 | 459,900 | +1.52(+3.53%) |
Jan 24, 2019 | 42.81 | 43.62 | 42.67 | 43.05 | 193,082 | +0.19(+0.44%) |
Jan 23, 2019 | 44.10 | 44.44 | 42.25 | 42.86 | 431,785 | -1.18(-2.68%) |
Jan 22, 2019 | 42.67 | 44.36 | 42.48 | 44.04 | 510,060 | +0.87(+2.02%) |
Jan 18, 2019 | 42.85 | 43.98 | 42.35 | 43.17 | 358,200 | +0.49(+1.15%) |
Jan 17, 2019 | 43.57 | 43.98 | 42.49 | 42.68 | 634,736 | -0.90(-2.07%) |
Jan 16, 2019 | 43.77 | 44.50 | 43.40 | 43.58 | 394,405 | -0.16(-0.37%) |
Jan 15, 2019 | 42.08 | 44.27 | 41.96 | 43.74 | 482,533 | +1.84(+4.39%) |
Jan 14, 2019 | 42.39 | 42.97 | 41.73 | 41.90 | 460,519 | -0.87(-2.03%) |
Jan 11, 2019 | 43.53 | 44.25 | 42.65 | 42.77 | 392,900 | -1.20(-2.73%) |
Jan 10, 2019 | 43.90 | 44.99 | 43.10 | 43.97 | 475,768 | -0.01(-0.02%) |
Jan 09, 2019 | 43.11 | 44.76 | 43.00 | 43.98 | 452,935 | +0.71(+1.64%) |
Jan 08, 2019 | 44.00 | 45.11 | 43.13 | 43.27 | 721,081 | -0.50(-1.14%) |
Jan 07, 2019 | 41.77 | 43.95 | 41.10 | 43.77 | 796,541 | +2.83(+6.91%) |
Jan 04, 2019 | 39.92 | 41.29 | 39.80 | 40.94 | 500,700 | +1.40(+3.54%) |
Jan 03, 2019 | 40.14 | 40.91 | 38.51 | 39.54 | 754,604 | -0.68(-1.69%) |
Jan 02, 2019 | 38.36 | 40.26 | 38.18 | 40.22 | 471,889 | +1.27(+3.26%) |
Dec 31, 2018 | 39.30 | 39.73 | 37.27 | 38.95 | 445,200 | +0.07(+0.18%) |
Dec 28, 2018 | 38.62 | 39.58 | 37.80 | 38.88 | 369,200 | +0.38(+0.99%) |
Dec 27, 2018 | 37.14 | 38.51 | 35.63 | 38.50 | 462,046 | +0.57(+1.50%) |
Dec 26, 2018 | 36.66 | 38.50 | 36.36 | 37.93 | 574,231 | +1.64(+4.52%) |
Dec 24, 2018 | 35.25 | 36.86 | 35.04 | 36.29 | 278,300 | +0.53(+1.48%) |
Dec 21, 2018 | 37.44 | 37.44 | 35.71 | 35.76 | 1,011,200 | -1.69(-4.51%) |
Dec 20, 2018 | 37.39 | 37.61 | 35.75 | 37.45 | 664,154 | -0.05(-0.13%) |
Dec 19, 2018 | 38.77 | 39.22 | 36.29 | 37.50 | 880,640 | -1.27(-3.28%) |
Dec 18, 2018 | 38.73 | 39.31 | 37.64 | 38.77 | 624,516 | +0.44(+1.15%) |
Dec 17, 2018 | 41.01 | 41.01 | 38.00 | 38.33 | 757,543 | -2.76(-6.72%) |
Dec 14, 2018 | 42.28 | 42.81 | 40.66 | 41.09 | 468,000 | -1.47(-3.45%) |
Dec 13, 2018 | 43.45 | 43.85 | 42.36 | 42.56 | 704,002 | -0.11(-0.26%) |
Dec 12, 2018 | 41.50 | 43.68 | 41.38 | 42.67 | 537,614 | +1.70(+4.15%) |
Dec 11, 2018 | 41.65 | 41.93 | 40.36 | 40.97 | 239,718 | -0.04(-0.10%) |
Dec 10, 2018 | 40.38 | 41.73 | 38.82 | 41.01 | 455,677 | +0.46(+1.13%) |
Dec 07, 2018 | 39.95 | 41.29 | 39.95 | 40.55 | 571,100 | +0.36(+0.90%) |
Dec 06, 2018 | 39.51 | 40.75 | 39.06 | 40.19 | 488,858 | +0.25(+0.63%) |
Dec 04, 2018 | 42.15 | 43.10 | 39.74 | 39.94 | 601,900 | -2.52(-5.93%) |
Dec 03, 2018 | 42.00 | 43.15 | 41.60 | 42.46 | 868,502 | +1.45(+3.54%) |
Nov 30, 2018 | 40.80 | 41.27 | 40.34 | 41.01 | 449,500 | +0.29(+0.71%) |
Nov 29, 2018 | 40.25 | 41.44 | 40.25 | 40.72 | 374,607 | +0.16(+0.39%) |
Nov 28, 2018 | 39.16 | 40.62 | 38.55 | 40.56 | 826,120 | +1.54(+3.95%) |
Nov 27, 2018 | 40.43 | 41.04 | 38.90 | 39.02 | 654,601 | -1.93(-4.71%) |
Nov 26, 2018 | 40.60 | 41.16 | 39.78 | 40.95 | 620,629 | +0.66(+1.64%) |
Nov 23, 2018 | 39.06 | 41.18 | 39.01 | 40.29 | 244,900 | +0.58(+1.46%) |
Nov 21, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.40(+1.02%) | |
Nov 20, 2018 | 40.24 | 41.18 | 39.12 | 39.31 | 579,117 | -1.55(-3.79%) |
Nov 19, 2018 | 41.89 | 42.31 | 40.03 | 40.86 | 746,021 | -0.82(-1.97%) |
Nov 16, 2018 | 39.90 | 42.92 | 39.77 | 41.68 | 1,598,900 | +2.13(+5.39%) |
Nov 15, 2018 | 39.46 | 42.47 | 38.63 | 39.55 | 4,856,004 | +7.03(+21.62%) |
Nov 14, 2018 | 34.03 | 34.45 | 31.97 | 32.52 | 688,847 | -1.12(-3.33%) |
Nov 13, 2018 | 34.20 | 35.21 | 33.60 | 33.64 | 361,131 | -0.43(-1.26%) |
Nov 12, 2018 | 36.37 | 36.59 | 33.77 | 34.07 | 670,564 | -2.20(-6.07%) |
Nov 09, 2018 | 36.98 | 37.38 | 35.92 | 36.27 | 391,600 | -0.92(-2.47%) |
Nov 08, 2018 | 38.33 | 38.50 | 36.14 | 37.19 | 539,462 | -1.48(-3.83%) |
Nov 07, 2018 | 37.93 | 39.18 | 37.61 | 38.67 | 443,521 | +1.07(+2.85%) |
Nov 06, 2018 | 37.52 | 38.77 | 37.07 | 37.60 | 312,515 | -0.02(-0.05%) |
Nov 05, 2018 | 38.41 | 38.57 | 36.69 | 37.62 | 371,881 | -0.65(-1.70%) |
Nov 02, 2018 | 37.91 | 38.72 | 37.47 | 38.27 | 455,900 | +0.81(+2.16%) |