Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.93 | 47.63 | 46.93 | 47.50 | 132,240 | +0.67(+1.43%) |
Jan 30, 2019 | 46.56 | 46.98 | 46.35 | 46.83 | 65,945 | +0.66(+1.44%) |
Jan 29, 2019 | 46.45 | 46.45 | 45.99 | 46.17 | 132,091 | -0.31(-0.66%) |
Jan 28, 2019 | 46.30 | 46.47 | 46.06 | 46.47 | 83,802 | -0.21(-0.46%) |
Jan 25, 2019 | 46.78 | 46.83 | 46.61 | 46.69 | 100,446 | +0.38(+0.81%) |
Jan 24, 2019 | 46.16 | 46.36 | 46.05 | 46.31 | 224,086 | +0.15(+0.32%) |
Jan 23, 2019 | 46.22 | 46.36 | 45.67 | 46.16 | 126,317 | +0.19(+0.42%) |
Jan 22, 2019 | 46.51 | 46.53 | 45.63 | 45.97 | 238,099 | -0.85(-1.82%) |
Jan 18, 2019 | 46.82 | 47.00 | 46.59 | 46.82 | 151,084 | +0.33(+0.72%) |
Jan 17, 2019 | 46.07 | 46.62 | 46.07 | 46.49 | 225,805 | +0.26(+0.56%) |
Jan 16, 2019 | 46.28 | 46.55 | 46.22 | 46.23 | 103,924 | +0.00(+0.01%) |
Jan 15, 2019 | 45.82 | 46.28 | 45.82 | 46.22 | 169,243 | +0.53(+1.17%) |
Jan 14, 2019 | 45.59 | 45.99 | 45.42 | 45.69 | 138,993 | -0.32(-0.69%) |
Jan 11, 2019 | 45.84 | 46.05 | 45.79 | 46.01 | 61,430 | -0.02(-0.04%) |
Jan 10, 2019 | 45.56 | 46.04 | 45.37 | 46.02 | 226,020 | -0.01(-0.03%) |
Jan 09, 2019 | 45.95 | 46.18 | 45.76 | 46.04 | 243,499 | +0.14(+0.32%) |
Jan 08, 2019 | 45.95 | 45.99 | 45.33 | 45.89 | 196,077 | +0.47(+1.03%) |
Jan 07, 2019 | 44.77 | 45.66 | 44.77 | 45.42 | 187,386 | +0.82(+1.83%) |
Jan 04, 2019 | 43.79 | 44.87 | 43.78 | 44.61 | 283,076 | +1.50(+3.47%) |
Jan 03, 2019 | 43.54 | 43.77 | 43.05 | 43.11 | 375,241 | -0.77(-1.75%) |
Jan 02, 2019 | 42.82 | 44.01 | 42.82 | 43.88 | 753,796 | +0.29(+0.67%) |
Dec 31, 2018 | 43.48 | 43.63 | 43.10 | 43.58 | 789,458 | +0.53(+1.24%) |
Dec 28, 2018 | 43.21 | 43.70 | 42.70 | 43.05 | 412,162 | +0.06(+0.15%) |
Dec 27, 2018 | 42.24 | 42.99 | 41.35 | 42.99 | 665,448 | +0.18(+0.41%) |
Dec 26, 2018 | 40.77 | 42.81 | 40.77 | 42.81 | 573,324 | +2.31(+5.69%) |
Dec 24, 2018 | 40.99 | 41.43 | 40.50 | 40.50 | 396,389 | -0.85(-2.06%) |
Dec 21, 2018 | 42.63 | 43.05 | 41.23 | 41.36 | 329,563 | -1.22(-2.86%) |
Dec 20, 2018 | 43.38 | 43.49 | 42.01 | 42.58 | 335,578 | -1.02(-2.34%) |
Dec 19, 2018 | 44.44 | 45.04 | 43.40 | 43.60 | 344,008 | -0.86(-1.95%) |
Dec 18, 2018 | 44.55 | 44.76 | 44.11 | 44.46 | 412,527 | +0.25(+0.57%) |
Dec 17, 2018 | 45.00 | 45.16 | 43.94 | 44.21 | 216,877 | -1.03(-2.27%) |
Dec 14, 2018 | 45.65 | 46.01 | 45.11 | 45.24 | 187,576 | -0.93(-2.02%) |
Dec 13, 2018 | 46.58 | 46.58 | 45.93 | 46.17 | 106,756 | -0.22(-0.48%) |
Dec 12, 2018 | 46.48 | 46.95 | 46.39 | 46.39 | 119,292 | +0.42(+0.91%) |
Dec 11, 2018 | 46.69 | 46.72 | 45.65 | 45.98 | 158,787 | -0.06(-0.14%) |
Dec 10, 2018 | 45.93 | 46.21 | 45.19 | 46.04 | 288,015 | +0.13(+0.28%) |
Dec 07, 2018 | 47.19 | 47.44 | 45.81 | 45.91 | 183,417 | -1.40(-2.96%) |
Dec 06, 2018 | 46.16 | 47.32 | 46.05 | 47.31 | 286,913 | +0.36(+0.76%) |
Dec 04, 2018 | 48.46 | 48.61 | 46.88 | 46.95 | 401,771 | -1.71(-3.52%) |
Dec 03, 2018 | 48.88 | 48.99 | 48.39 | 48.67 | 361,553 | +0.72(+1.50%) |
Nov 30, 2018 | 47.85 | 48.02 | 47.73 | 47.95 | 195,479 | +0.05(+0.11%) |
Nov 29, 2018 | 47.78 | 48.09 | 47.54 | 47.89 | 211,670 | +0.00(+0.01%) |
Nov 28, 2018 | 46.79 | 47.89 | 46.69 | 47.89 | 336,956 | +1.42(+3.05%) |
Nov 27, 2018 | 46.03 | 46.55 | 45.95 | 46.48 | 1,071,495 | +0.31(+0.68%) |
Nov 26, 2018 | 45.94 | 46.18 | 45.79 | 46.16 | 309,518 | +0.78(+1.73%) |
Nov 23, 2018 | 45.21 | 45.57 | 45.21 | 45.38 | 13,309 | -0.08(-0.17%) |
Nov 21, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.45(+1.01%) | |
Nov 20, 2018 | 44.99 | 45.65 | 44.79 | 45.00 | 269,203 | -1.17(-2.53%) |
Nov 19, 2018 | 47.21 | 47.28 | 46.06 | 46.17 | 102,734 | -1.10(-2.33%) |
Nov 16, 2018 | 47.14 | 47.44 | 46.96 | 47.27 | 157,215 | -0.28(-0.59%) |
Nov 15, 2018 | 47.18 | 47.57 | 46.47 | 47.55 | 236,658 | +0.08(+0.17%) |
Nov 14, 2018 | 48.24 | 48.36 | 47.31 | 47.47 | 124,362 | -0.38(-0.79%) |
Nov 13, 2018 | 48.04 | 48.24 | 47.72 | 47.85 | 109,871 | -0.03(-0.06%) |
Nov 12, 2018 | 48.66 | 48.66 | 47.82 | 47.88 | 102,901 | -0.95(-1.95%) |
Nov 09, 2018 | 49.12 | 49.21 | 48.53 | 48.83 | 75,696 | -0.50(-1.01%) |
Nov 08, 2018 | 49.27 | 49.56 | 49.15 | 49.33 | 183,330 | -0.02(-0.03%) |
Nov 07, 2018 | 48.42 | 49.36 | 48.38 | 49.35 | 262,050 | +1.34(+2.78%) |
Nov 06, 2018 | 47.73 | 48.04 | 47.69 | 48.01 | 100,754 | +0.26(+0.55%) |
Nov 05, 2018 | 47.76 | 47.85 | 47.35 | 47.75 | 127,373 | +0.03(+0.06%) |
Nov 02, 2018 | 48.05 | 48.30 | 47.35 | 47.72 | 420,487 | -0.00(-0.01%) |