Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.17 | 47.75 | 45.17 | 47.58 | 666,277 | +2.45(+5.43%) |
Jan 30, 2019 | 44.45 | 45.35 | 44.16 | 45.13 | 316,768 | +1.11(+2.52%) |
Jan 29, 2019 | 44.87 | 45.11 | 43.77 | 44.02 | 329,946 | -1.00(-2.22%) |
Jan 28, 2019 | 44.95 | 45.38 | 44.49 | 45.02 | 196,767 | -0.52(-1.14%) |
Jan 25, 2019 | 45.63 | 46.77 | 45.45 | 45.54 | 295,700 | +0.48(+1.07%) |
Jan 24, 2019 | 44.49 | 45.54 | 44.09 | 45.06 | 226,797 | +0.70(+1.58%) |
Jan 23, 2019 | 44.10 | 45.06 | 43.15 | 44.36 | 242,169 | +0.38(+0.86%) |
Jan 22, 2019 | 44.70 | 45.69 | 43.32 | 43.98 | 772,919 | -2.81(-6.01%) |
Jan 18, 2019 | 45.20 | 47.40 | 45.05 | 46.79 | 838,000 | +1.69(+3.75%) |
Jan 17, 2019 | 44.21 | 45.51 | 44.21 | 45.10 | 164,122 | +0.68(+1.53%) |
Jan 16, 2019 | 44.08 | 45.35 | 43.75 | 44.42 | 405,891 | +0.22(+0.50%) |
Jan 15, 2019 | 41.97 | 44.24 | 41.97 | 44.20 | 238,646 | +2.20(+5.24%) |
Jan 14, 2019 | 42.36 | 42.36 | 41.49 | 42.00 | 213,500 | -0.67(-1.57%) |
Jan 11, 2019 | 42.88 | 43.18 | 42.25 | 42.67 | 197,200 | -0.37(-0.86%) |
Jan 10, 2019 | 42.39 | 43.28 | 42.06 | 43.04 | 226,459 | +0.24(+0.56%) |
Jan 09, 2019 | 43.08 | 43.22 | 42.09 | 42.80 | 386,775 | +0.05(+0.12%) |
Jan 08, 2019 | 42.78 | 43.32 | 42.01 | 42.75 | 249,888 | +0.26(+0.61%) |
Jan 07, 2019 | 40.62 | 42.83 | 40.20 | 42.49 | 388,932 | +1.90(+4.68%) |
Jan 04, 2019 | 40.29 | 41.47 | 39.75 | 40.59 | 338,400 | +1.16(+2.94%) |
Jan 03, 2019 | 40.23 | 40.98 | 38.40 | 39.43 | 376,942 | -1.39(-3.41%) |
Jan 02, 2019 | 40.11 | 41.07 | 39.51 | 40.82 | 400,860 | -0.13(-0.32%) |
Dec 31, 2018 | 40.52 | 41.49 | 40.21 | 40.95 | 250,200 | +0.65(+1.61%) |
Dec 28, 2018 | 40.89 | 41.09 | 39.39 | 40.30 | 276,700 | -0.27(-0.67%) |
Dec 27, 2018 | 39.40 | 40.64 | 38.92 | 40.57 | 486,516 | +0.58(+1.45%) |
Dec 26, 2018 | 37.85 | 40.14 | 37.58 | 39.99 | 327,053 | +2.61(+6.98%) |
Dec 24, 2018 | 38.14 | 38.37 | 36.85 | 37.38 | 190,300 | -1.05(-2.73%) |
Dec 21, 2018 | 39.67 | 39.67 | 37.24 | 38.43 | 993,600 | -0.92(-2.34%) |
Dec 20, 2018 | 39.50 | 40.40 | 37.88 | 39.35 | 754,615 | -0.25(-0.63%) |
Dec 19, 2018 | 39.68 | 40.91 | 38.83 | 39.60 | 495,720 | -0.05(-0.13%) |
Dec 18, 2018 | 38.98 | 40.13 | 38.98 | 39.65 | 517,708 | +1.04(+2.69%) |
Dec 17, 2018 | 39.16 | 39.67 | 37.24 | 38.61 | 569,953 | -0.90(-2.28%) |
Dec 14, 2018 | 39.07 | 40.19 | 38.30 | 39.51 | 384,800 | +0.01(+0.03%) |
Dec 13, 2018 | 40.62 | 41.44 | 38.88 | 39.50 | 422,268 | -0.88(-2.18%) |
Dec 12, 2018 | 40.61 | 41.30 | 39.74 | 40.38 | 276,218 | +0.65(+1.64%) |
Dec 11, 2018 | 41.02 | 41.93 | 39.37 | 39.73 | 325,852 | -0.67(-1.66%) |
Dec 10, 2018 | 39.60 | 41.07 | 39.58 | 40.40 | 226,733 | +0.61(+1.53%) |
Dec 07, 2018 | 41.15 | 41.87 | 39.06 | 39.79 | 296,200 | -1.82(-4.37%) |
Dec 06, 2018 | 40.95 | 41.72 | 40.00 | 41.61 | 302,968 | -0.23(-0.55%) |
Dec 04, 2018 | 43.11 | 43.55 | 41.20 | 41.84 | 523,200 | -1.77(-4.06%) |
Dec 03, 2018 | 44.18 | 44.18 | 42.26 | 43.61 | 436,409 | +0.74(+1.73%) |
Nov 30, 2018 | 42.60 | 43.77 | 41.84 | 42.87 | 373,500 | +0.27(+0.63%) |
Nov 29, 2018 | 41.63 | 43.17 | 41.30 | 42.60 | 545,427 | +0.77(+1.84%) |
Nov 28, 2018 | 39.56 | 42.10 | 39.11 | 41.83 | 773,539 | +2.79(+7.15%) |
Nov 27, 2018 | 39.31 | 39.87 | 38.52 | 39.04 | 630,537 | -0.65(-1.64%) |
Nov 26, 2018 | 39.41 | 40.47 | 39.04 | 39.69 | 427,558 | +0.84(+2.16%) |
Nov 23, 2018 | 38.35 | 39.50 | 38.31 | 38.85 | 211,800 | +0.08(+0.21%) |
Nov 21, 2018 | 38.77 | 38.77 | 38.77 | 0 | +2.39(+6.57%) | |
Nov 20, 2018 | 34.84 | 36.92 | 34.01 | 36.38 | 713,572 | +0.77(+2.16%) |
Nov 19, 2018 | 37.00 | 37.72 | 35.06 | 35.61 | 994,096 | -1.38(-3.73%) |
Nov 16, 2018 | 38.51 | 38.73 | 36.96 | 36.99 | 874,300 | -2.05(-5.25%) |
Nov 15, 2018 | 38.81 | 39.78 | 37.85 | 39.04 | 951,091 | +0.24(+0.62%) |
Nov 14, 2018 | 41.22 | 41.75 | 38.70 | 38.80 | 380,929 | -1.81(-4.46%) |
Nov 13, 2018 | 40.55 | 41.83 | 40.20 | 40.61 | 318,285 | +0.07(+0.17%) |
Nov 12, 2018 | 42.00 | 42.33 | 40.49 | 40.54 | 249,289 | -1.58(-3.75%) |
Nov 09, 2018 | 42.66 | 42.71 | 40.41 | 42.12 | 479,900 | -1.20(-2.77%) |
Nov 08, 2018 | 45.00 | 45.76 | 43.27 | 43.32 | 496,300 | -1.86(-4.12%) |
Nov 07, 2018 | 41.52 | 45.41 | 41.52 | 45.18 | 706,215 | +4.03(+9.79%) |
Nov 06, 2018 | 42.01 | 42.82 | 40.70 | 41.15 | 653,814 | -0.72(-1.72%) |
Nov 05, 2018 | 42.69 | 43.57 | 41.72 | 41.87 | 787,982 | -0.64(-1.51%) |
Nov 02, 2018 | 46.48 | 46.76 | 41.65 | 42.51 | 2,089,100 | -4.50(-9.57%) |