Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.34 | 51.72 | 50.25 | 51.23 | 1,859,240 | +0.96(+1.91%) |
Jan 30, 2019 | 50.22 | 50.91 | 49.39 | 50.27 | 1,385,177 | +0.87(+1.76%) |
Jan 29, 2019 | 51.78 | 51.83 | 49.16 | 49.40 | 2,324,460 | -2.09(-4.06%) |
Jan 28, 2019 | 51.49 | 52.11 | 50.59 | 51.49 | 1,370,081 | -0.74(-1.42%) |
Jan 25, 2019 | 52.23 | 52.55 | 51.08 | 52.23 | 2,040,900 | +0.39(+0.75%) |
Jan 24, 2019 | 50.31 | 52.09 | 50.19 | 51.84 | 1,561,854 | +1.58(+3.14%) |
Jan 23, 2019 | 51.16 | 51.94 | 49.42 | 50.26 | 1,998,040 | -0.47(-0.93%) |
Jan 22, 2019 | 51.59 | 51.60 | 50.15 | 50.73 | 2,420,602 | -1.43(-2.74%) |
Jan 18, 2019 | 50.67 | 52.43 | 50.12 | 52.16 | 2,979,400 | +2.00(+3.99%) |
Jan 17, 2019 | 48.96 | 50.75 | 48.63 | 50.16 | 2,437,686 | +1.15(+2.35%) |
Jan 16, 2019 | 50.25 | 51.67 | 48.38 | 49.01 | 3,792,682 | +0.27(+0.55%) |
Jan 15, 2019 | 45.85 | 48.95 | 45.72 | 48.74 | 3,964,940 | +3.19(+7.00%) |
Jan 14, 2019 | 44.93 | 46.19 | 44.79 | 45.55 | 2,364,545 | +0.09(+0.20%) |
Jan 11, 2019 | 44.98 | 45.49 | 44.48 | 45.46 | 1,405,800 | +0.33(+0.73%) |
Jan 10, 2019 | 44.55 | 45.42 | 44.20 | 45.13 | 1,421,207 | -0.08(-0.18%) |
Jan 09, 2019 | 45.50 | 45.75 | 44.65 | 45.21 | 1,483,958 | -0.10(-0.22%) |
Jan 08, 2019 | 45.60 | 46.53 | 45.01 | 45.31 | 2,434,647 | +0.39(+0.87%) |
Jan 07, 2019 | 43.28 | 45.82 | 43.25 | 44.92 | 2,863,698 | +1.45(+3.34%) |
Jan 04, 2019 | 41.32 | 44.35 | 41.14 | 43.47 | 3,224,700 | +3.08(+7.63%) |
Jan 03, 2019 | 41.25 | 41.74 | 39.92 | 40.39 | 1,533,385 | -1.55(-3.70%) |
Jan 02, 2019 | 40.82 | 42.31 | 40.48 | 41.94 | 2,084,999 | +0.35(+0.84%) |
Dec 31, 2018 | 41.06 | 42.45 | 40.67 | 41.59 | 2,484,000 | +1.32(+3.28%) |
Dec 28, 2018 | 40.13 | 40.89 | 38.97 | 40.27 | 1,706,200 | +0.36(+0.90%) |
Dec 27, 2018 | 38.23 | 39.91 | 37.87 | 39.91 | 1,864,816 | +0.99(+2.54%) |
Dec 26, 2018 | 36.51 | 38.97 | 36.51 | 38.92 | 1,774,047 | +2.79(+7.72%) |
Dec 24, 2018 | 35.69 | 37.76 | 35.24 | 36.13 | 1,480,700 | -0.34(-0.93%) |
Dec 21, 2018 | 38.65 | 38.91 | 35.75 | 36.47 | 4,992,000 | -1.76(-4.60%) |
Dec 20, 2018 | 39.41 | 40.24 | 36.78 | 38.23 | 2,936,089 | -1.76(-4.40%) |
Dec 19, 2018 | 40.75 | 41.98 | 39.50 | 39.99 | 2,319,696 | -0.89(-2.18%) |
Dec 18, 2018 | 39.28 | 41.59 | 39.07 | 40.88 | 4,414,194 | +1.98(+5.09%) |
Dec 17, 2018 | 43.44 | 43.44 | 38.31 | 38.90 | 6,805,703 | -5.22(-11.83%) |
Dec 14, 2018 | 44.11 | 45.99 | 43.50 | 44.12 | 1,770,000 | -0.58(-1.30%) |
Dec 13, 2018 | 44.78 | 45.25 | 43.98 | 44.70 | 1,125,772 | +0.23(+0.52%) |
Dec 12, 2018 | 45.35 | 46.25 | 44.41 | 44.47 | 2,400,513 | -0.02(-0.04%) |
Dec 11, 2018 | 44.02 | 45.63 | 43.85 | 44.49 | 2,519,978 | +1.33(+3.08%) |
Dec 10, 2018 | 41.71 | 44.00 | 41.71 | 43.16 | 1,551,366 | +0.88(+2.08%) |
Dec 07, 2018 | 43.99 | 44.35 | 41.71 | 42.28 | 1,792,100 | -2.15(-4.84%) |
Dec 06, 2018 | 41.44 | 44.75 | 41.30 | 44.43 | 3,540,313 | +1.80(+4.22%) |
Dec 04, 2018 | 44.46 | 44.83 | 42.29 | 42.63 | 2,438,900 | -2.33(-5.18%) |
Dec 03, 2018 | 46.50 | 46.93 | 43.90 | 44.96 | 2,815,215 | +0.25(+0.56%) |
Nov 30, 2018 | 44.00 | 45.78 | 43.97 | 44.71 | 2,768,200 | +0.87(+1.98%) |
Nov 29, 2018 | 42.89 | 44.46 | 42.30 | 43.84 | 2,416,154 | +0.74(+1.72%) |
Nov 28, 2018 | 44.90 | 45.07 | 42.12 | 43.10 | 8,610,934 | +2.13(+5.20%) |
Nov 27, 2018 | 41.34 | 41.95 | 40.76 | 40.97 | 3,617,902 | -0.75(-1.80%) |
Nov 26, 2018 | 41.27 | 41.73 | 40.45 | 41.72 | 1,911,927 | +1.77(+4.43%) |
Nov 23, 2018 | 38.74 | 40.40 | 38.55 | 39.95 | 959,500 | +0.60(+1.52%) |
Nov 21, 2018 | 39.35 | 39.35 | 39.35 | 0 | +1.17(+3.06%) | |
Nov 20, 2018 | 36.18 | 39.39 | 35.40 | 38.18 | 2,784,561 | -0.62(-1.60%) |
Nov 19, 2018 | 41.68 | 42.32 | 38.35 | 38.80 | 2,870,753 | -3.32(-7.88%) |
Nov 16, 2018 | 42.06 | 42.71 | 40.94 | 42.12 | 1,448,700 | -0.53(-1.24%) |
Nov 15, 2018 | 41.37 | 43.34 | 41.03 | 42.65 | 1,536,553 | +1.21(+2.92%) |
Nov 14, 2018 | 41.92 | 42.60 | 40.84 | 41.44 | 1,178,176 | -0.08(-0.19%) |
Nov 13, 2018 | 42.49 | 42.94 | 41.20 | 41.52 | 1,880,793 | -0.12(-0.29%) |
Nov 12, 2018 | 43.16 | 43.64 | 40.36 | 41.64 | 2,154,599 | -1.93(-4.43%) |
Nov 09, 2018 | 45.05 | 45.20 | 42.72 | 43.57 | 1,926,100 | -2.08(-4.56%) |
Nov 08, 2018 | 45.69 | 46.34 | 45.10 | 45.65 | 1,292,666 | -0.08(-0.17%) |
Nov 07, 2018 | 45.00 | 47.00 | 44.28 | 45.73 | 3,023,233 | +1.32(+2.97%) |
Nov 06, 2018 | 42.47 | 46.25 | 42.01 | 44.41 | 5,925,167 | +2.02(+4.77%) |
Nov 05, 2018 | 43.09 | 43.09 | 41.44 | 42.39 | 1,190,022 | -0.70(-1.62%) |
Nov 02, 2018 | 43.48 | 44.35 | 42.33 | 43.09 | 1,661,300 | -0.26(-0.60%) |