Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.44 | 52.26 | 49.44 | 51.13 | 1,383,093 | +1.75(+3.54%) |
Jan 30, 2019 | 48.07 | 49.47 | 47.57 | 49.38 | 596,275 | +1.86(+3.91%) |
Jan 29, 2019 | 48.06 | 48.06 | 47.22 | 47.52 | 352,741 | -0.61(-1.27%) |
Jan 28, 2019 | 47.75 | 49.12 | 47.02 | 48.13 | 546,899 | -0.32(-0.66%) |
Jan 25, 2019 | 46.70 | 48.84 | 46.46 | 48.45 | 750,400 | +2.14(+4.62%) |
Jan 24, 2019 | 46.57 | 47.15 | 45.98 | 46.31 | 284,507 | -0.25(-0.54%) |
Jan 23, 2019 | 46.84 | 47.08 | 45.07 | 46.56 | 849,976 | -0.03(-0.06%) |
Jan 22, 2019 | 46.46 | 47.07 | 45.60 | 46.59 | 586,628 | -0.28(-0.60%) |
Jan 18, 2019 | 47.34 | 48.57 | 46.32 | 46.87 | 651,900 | -0.42(-0.89%) |
Jan 17, 2019 | 45.81 | 47.33 | 45.41 | 47.29 | 658,454 | +1.47(+3.21%) |
Jan 16, 2019 | 45.65 | 47.59 | 45.19 | 45.82 | 847,791 | +0.19(+0.42%) |
Jan 15, 2019 | 44.52 | 45.75 | 43.73 | 45.63 | 462,321 | +1.16(+2.61%) |
Jan 14, 2019 | 46.11 | 46.11 | 44.44 | 44.47 | 849,034 | -1.91(-4.12%) |
Jan 11, 2019 | 46.80 | 47.15 | 45.50 | 46.38 | 589,000 | -0.64(-1.36%) |
Jan 10, 2019 | 45.98 | 47.28 | 45.71 | 47.02 | 476,611 | +0.53(+1.14%) |
Jan 09, 2019 | 47.03 | 48.12 | 45.90 | 46.49 | 946,385 | -0.45(-0.96%) |
Jan 08, 2019 | 46.71 | 47.00 | 44.84 | 46.94 | 1,052,451 | +1.05(+2.29%) |
Jan 07, 2019 | 44.99 | 47.64 | 44.46 | 45.89 | 1,515,647 | +3.37(+7.93%) |
Jan 04, 2019 | 41.96 | 43.10 | 41.24 | 42.52 | 562,600 | +1.54(+3.76%) |
Jan 03, 2019 | 42.13 | 42.83 | 40.82 | 40.98 | 487,580 | -1.61(-3.78%) |
Jan 02, 2019 | 42.87 | 43.29 | 41.95 | 42.59 | 924,262 | -1.13(-2.58%) |
Dec 31, 2018 | 44.79 | 44.79 | 43.31 | 43.72 | 439,500 | +0.51(+1.18%) |
Dec 28, 2018 | 43.78 | 44.20 | 42.31 | 43.21 | 405,900 | +0.20(+0.47%) |
Dec 27, 2018 | 41.55 | 43.02 | 40.99 | 43.01 | 463,398 | +0.49(+1.15%) |
Dec 26, 2018 | 39.64 | 42.62 | 39.64 | 42.52 | 574,653 | +3.26(+8.30%) |
Dec 24, 2018 | 38.86 | 40.41 | 38.61 | 39.26 | 424,000 | -0.06(-0.15%) |
Dec 21, 2018 | 40.84 | 40.84 | 38.81 | 39.32 | 906,800 | -1.33(-3.27%) |
Dec 20, 2018 | 42.74 | 43.04 | 39.28 | 40.65 | 975,547 | -2.23(-5.20%) |
Dec 19, 2018 | 42.37 | 44.08 | 42.35 | 42.88 | 518,587 | +0.54(+1.28%) |
Dec 18, 2018 | 41.39 | 42.93 | 41.15 | 42.34 | 878,032 | +1.60(+3.93%) |
Dec 17, 2018 | 42.01 | 42.63 | 40.44 | 40.74 | 916,346 | -1.31(-3.12%) |
Dec 14, 2018 | 43.27 | 43.58 | 41.72 | 42.05 | 369,400 | -1.93(-4.39%) |
Dec 13, 2018 | 42.25 | 44.29 | 41.92 | 43.98 | 554,093 | -0.06(-0.14%) |
Dec 12, 2018 | 42.07 | 44.67 | 42.03 | 44.04 | 712,567 | +2.29(+5.49%) |
Dec 11, 2018 | 41.76 | 42.16 | 41.07 | 41.75 | 372,947 | +0.69(+1.68%) |
Dec 10, 2018 | 40.50 | 41.76 | 39.69 | 41.06 | 716,782 | +0.84(+2.09%) |
Dec 07, 2018 | 41.04 | 41.62 | 39.44 | 40.22 | 607,900 | -1.10(-2.66%) |
Dec 06, 2018 | 39.38 | 41.41 | 39.17 | 41.32 | 390,498 | +0.94(+2.33%) |
Dec 04, 2018 | 42.31 | 42.68 | 40.08 | 40.38 | 463,300 | -2.32(-5.43%) |
Dec 03, 2018 | 43.58 | 44.00 | 41.62 | 42.70 | 444,181 | -0.18(-0.42%) |
Nov 30, 2018 | 41.00 | 43.08 | 40.50 | 42.88 | 740,600 | +2.02(+4.94%) |
Nov 29, 2018 | 41.17 | 41.46 | 40.41 | 40.86 | 271,739 | -0.42(-1.02%) |
Nov 28, 2018 | 40.44 | 41.45 | 39.40 | 41.28 | 700,658 | +1.23(+3.07%) |
Nov 27, 2018 | 39.35 | 40.44 | 38.79 | 40.05 | 380,216 | +0.38(+0.96%) |
Nov 26, 2018 | 38.13 | 39.93 | 37.79 | 39.67 | 398,104 | +1.76(+4.64%) |
Nov 23, 2018 | 36.99 | 38.13 | 36.46 | 37.91 | 170,000 | +0.57(+1.53%) |
Nov 21, 2018 | 37.34 | 37.34 | 37.34 | 0 | +1.08(+2.98%) | |
Nov 20, 2018 | 37.33 | 38.00 | 35.37 | 36.26 | 978,556 | -2.16(-5.62%) |
Nov 19, 2018 | 42.90 | 42.98 | 38.38 | 38.42 | 672,458 | -4.55(-10.59%) |
Nov 16, 2018 | 42.34 | 43.45 | 41.78 | 42.97 | 404,300 | +0.20(+0.47%) |
Nov 15, 2018 | 41.32 | 43.11 | 40.95 | 42.77 | 467,344 | +1.36(+3.28%) |
Nov 14, 2018 | 41.98 | 42.39 | 41.01 | 41.41 | 477,783 | -0.08(-0.19%) |
Nov 13, 2018 | 42.26 | 42.91 | 41.21 | 41.49 | 405,227 | -0.51(-1.21%) |
Nov 12, 2018 | 42.50 | 43.19 | 41.01 | 42.00 | 823,890 | -0.51(-1.20%) |
Nov 09, 2018 | 43.30 | 43.68 | 42.02 | 42.51 | 874,800 | -1.41(-3.21%) |
Nov 08, 2018 | 43.68 | 45.32 | 43.00 | 43.92 | 730,773 | +0.16(+0.37%) |
Nov 07, 2018 | 43.79 | 45.58 | 42.39 | 43.76 | 2,481,323 | +5.39(+14.05%) |
Nov 06, 2018 | 37.69 | 38.44 | 37.35 | 38.37 | 820,578 | +0.49(+1.29%) |
Nov 05, 2018 | 39.46 | 39.46 | 37.26 | 37.88 | 717,441 | -1.47(-3.74%) |
Nov 02, 2018 | 39.48 | 39.77 | 38.60 | 39.35 | 590,100 | +0.20(+0.51%) |