Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.23 | 46.41 | 45.69 | 46.24 | 292,447 | +0.05(+0.10%) |
Jan 30, 2019 | 46.03 | 46.32 | 45.02 | 46.19 | 164,241 | +0.48(+1.05%) |
Jan 29, 2019 | 45.40 | 46.01 | 44.92 | 45.71 | 214,399 | +0.47(+1.04%) |
Jan 28, 2019 | 45.47 | 45.73 | 44.75 | 45.24 | 124,449 | -0.67(-1.45%) |
Jan 25, 2019 | 46.35 | 46.54 | 45.86 | 45.90 | 182,686 | -0.20(-0.44%) |
Jan 24, 2019 | 45.81 | 46.20 | 45.81 | 46.11 | 89,879 | +0.32(+0.69%) |
Jan 23, 2019 | 46.52 | 46.82 | 45.50 | 45.79 | 189,478 | -0.53(-1.14%) |
Jan 22, 2019 | 46.11 | 46.39 | 45.70 | 46.32 | 224,808 | -0.11(-0.23%) |
Jan 18, 2019 | 46.70 | 46.94 | 46.28 | 46.42 | 181,027 | +0.07(+0.15%) |
Jan 17, 2019 | 45.73 | 46.38 | 45.73 | 46.36 | 210,327 | +0.15(+0.33%) |
Jan 16, 2019 | 46.17 | 46.29 | 45.71 | 46.20 | 217,750 | +0.03(+0.06%) |
Jan 15, 2019 | 46.32 | 46.32 | 45.43 | 46.17 | 337,951 | -0.06(-0.13%) |
Jan 14, 2019 | 45.16 | 46.55 | 44.86 | 46.23 | 623,314 | +0.88(+1.93%) |
Jan 11, 2019 | 44.60 | 45.38 | 44.38 | 45.35 | 202,605 | +0.57(+1.27%) |
Jan 10, 2019 | 44.01 | 44.79 | 43.69 | 44.78 | 156,222 | +0.49(+1.11%) |
Jan 09, 2019 | 44.54 | 44.62 | 44.09 | 44.29 | 130,134 | -0.11(-0.24%) |
Jan 08, 2019 | 43.91 | 44.40 | 43.42 | 44.40 | 219,116 | +0.69(+1.59%) |
Jan 07, 2019 | 42.95 | 44.10 | 42.68 | 43.71 | 233,481 | +0.63(+1.45%) |
Jan 04, 2019 | 42.09 | 43.18 | 42.09 | 43.08 | 182,375 | +1.58(+3.81%) |
Jan 03, 2019 | 41.83 | 42.18 | 41.28 | 41.50 | 204,001 | -0.40(-0.94%) |
Jan 02, 2019 | 42.40 | 42.40 | 41.57 | 41.89 | 230,976 | -0.21(-0.50%) |
Dec 31, 2018 | 41.53 | 42.13 | 41.35 | 42.11 | 177,084 | +0.69(+1.68%) |
Dec 28, 2018 | 41.25 | 42.07 | 41.00 | 41.41 | 184,035 | +0.23(+0.56%) |
Dec 27, 2018 | 41.04 | 41.50 | 40.00 | 41.18 | 267,074 | -0.54(-1.29%) |
Dec 26, 2018 | 39.82 | 41.75 | 39.82 | 41.72 | 154,037 | +1.91(+4.79%) |
Dec 24, 2018 | 39.92 | 40.96 | 39.66 | 39.81 | 128,015 | -0.16(-0.41%) |
Dec 21, 2018 | 41.47 | 42.06 | 39.92 | 39.97 | 972,463 | -1.43(-3.45%) |
Dec 20, 2018 | 41.52 | 42.05 | 41.11 | 41.40 | 230,936 | -0.24(-0.58%) |
Dec 19, 2018 | 42.59 | 43.34 | 41.21 | 41.64 | 195,315 | -0.94(-2.22%) |
Dec 18, 2018 | 43.12 | 43.62 | 42.56 | 42.59 | 253,894 | -0.10(-0.23%) |
Dec 17, 2018 | 43.19 | 43.74 | 42.50 | 42.68 | 392,801 | -0.77(-1.77%) |
Dec 14, 2018 | 44.05 | 44.75 | 43.27 | 43.45 | 218,373 | -1.15(-2.57%) |
Dec 13, 2018 | 45.30 | 45.59 | 44.53 | 44.60 | 210,162 | -0.57(-1.26%) |
Dec 12, 2018 | 45.63 | 45.88 | 45.02 | 45.17 | 300,660 | +0.06(+0.13%) |
Dec 11, 2018 | 45.70 | 46.24 | 44.77 | 45.11 | 252,231 | +0.55(+1.23%) |
Dec 10, 2018 | 44.59 | 44.97 | 44.11 | 44.56 | 336,928 | -0.28(-0.62%) |
Dec 07, 2018 | 46.34 | 46.87 | 44.64 | 44.84 | 266,716 | -1.44(-3.10%) |
Dec 06, 2018 | 45.90 | 46.59 | 45.44 | 46.28 | 258,666 | -0.28(-0.60%) |
Dec 04, 2018 | 49.66 | 49.70 | 46.47 | 46.56 | 226,257 | -3.16(-6.36%) |
Dec 03, 2018 | 51.47 | 51.56 | 49.17 | 49.72 | 276,355 | -1.04(-2.05%) |
Nov 30, 2018 | 50.12 | 50.97 | 50.12 | 50.76 | 327,508 | +0.59(+1.17%) |
Nov 29, 2018 | 50.21 | 50.70 | 49.77 | 50.17 | 543,883 | -0.07(-0.13%) |
Nov 28, 2018 | 49.75 | 50.54 | 49.08 | 50.24 | 330,834 | +0.67(+1.36%) |
Nov 27, 2018 | 50.17 | 50.25 | 48.92 | 49.57 | 280,481 | -0.82(-1.63%) |
Nov 26, 2018 | 50.13 | 51.19 | 50.13 | 50.39 | 218,165 | +0.60(+1.20%) |
Nov 23, 2018 | 49.81 | 51.18 | 49.69 | 49.79 | 121,583 | -0.44(-0.88%) |
Nov 21, 2018 | 50.23 | 50.23 | 50.23 | 0 | -0.43(-0.86%) | |
Nov 20, 2018 | 51.49 | 51.62 | 50.25 | 50.66 | 202,845 | -1.09(-2.10%) |
Nov 19, 2018 | 52.96 | 53.09 | 51.43 | 51.75 | 266,362 | -1.39(-2.61%) |
Nov 16, 2018 | 53.44 | 54.47 | 52.82 | 53.14 | 385,914 | -0.94(-1.75%) |
Nov 15, 2018 | 53.30 | 54.19 | 53.15 | 54.09 | 281,753 | +0.49(+0.92%) |
Nov 14, 2018 | 54.91 | 55.30 | 53.56 | 53.60 | 384,008 | -0.81(-1.49%) |
Nov 13, 2018 | 54.92 | 55.36 | 54.03 | 54.41 | 265,917 | -0.49(-0.90%) |
Nov 12, 2018 | 55.65 | 55.70 | 54.50 | 54.90 | 138,998 | -0.84(-1.50%) |
Nov 09, 2018 | 56.67 | 56.93 | 55.22 | 55.74 | 361,224 | -1.33(-2.33%) |
Nov 08, 2018 | 56.32 | 57.67 | 56.09 | 57.07 | 218,999 | +0.57(+1.01%) |
Nov 07, 2018 | 56.14 | 56.67 | 55.00 | 56.50 | 230,583 | +0.55(+0.98%) |
Nov 06, 2018 | 54.47 | 56.75 | 54.31 | 55.95 | 618,012 | +1.48(+2.72%) |
Nov 05, 2018 | 52.36 | 54.62 | 52.17 | 54.47 | 555,466 | +2.20(+4.22%) |
Nov 02, 2018 | 51.87 | 52.46 | 51.34 | 52.26 | 415,391 | +0.47(+0.91%) |