Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.96 | 49.36 | 48.83 | 49.17 | 4,013,459 | +0.22(+0.44%) |
Jan 30, 2019 | 48.87 | 49.20 | 48.44 | 48.96 | 2,984,344 | +0.17(+0.34%) |
Jan 29, 2019 | 49.34 | 49.35 | 48.42 | 48.79 | 2,523,283 | -0.60(-1.21%) |
Jan 28, 2019 | 48.76 | 49.42 | 48.20 | 49.39 | 3,308,988 | +0.13(+0.27%) |
Jan 25, 2019 | 48.26 | 49.35 | 48.26 | 49.26 | 3,398,840 | +1.44(+3.02%) |
Jan 24, 2019 | 47.70 | 47.90 | 47.08 | 47.81 | 2,117,604 | +0.24(+0.51%) |
Jan 23, 2019 | 48.13 | 48.21 | 46.81 | 47.57 | 2,826,412 | -0.38(-0.80%) |
Jan 22, 2019 | 48.38 | 48.71 | 47.49 | 47.95 | 3,036,267 | -0.78(-1.60%) |
Jan 18, 2019 | 48.35 | 49.37 | 48.34 | 48.73 | 3,381,613 | +0.74(+1.54%) |
Jan 17, 2019 | 46.80 | 48.23 | 46.51 | 48.00 | 3,967,769 | +1.24(+2.65%) |
Jan 16, 2019 | 47.00 | 47.20 | 46.46 | 46.76 | 3,198,656 | -0.28(-0.60%) |
Jan 15, 2019 | 47.52 | 47.66 | 46.56 | 47.04 | 4,572,601 | -0.51(-1.06%) |
Jan 14, 2019 | 46.58 | 48.13 | 46.35 | 47.55 | 3,160,908 | +0.64(+1.36%) |
Jan 11, 2019 | 46.83 | 47.77 | 46.48 | 46.91 | 4,112,027 | -0.30(-0.63%) |
Jan 10, 2019 | 46.81 | 47.26 | 45.75 | 47.21 | 4,387,058 | -0.80(-1.66%) |
Jan 09, 2019 | 47.46 | 48.38 | 46.59 | 48.00 | 4,763,199 | +0.36(+0.75%) |
Jan 08, 2019 | 46.78 | 47.75 | 45.78 | 47.65 | 4,866,830 | +1.36(+2.94%) |
Jan 07, 2019 | 43.94 | 46.67 | 43.94 | 46.29 | 5,119,747 | +2.50(+5.71%) |
Jan 04, 2019 | 44.09 | 44.56 | 43.62 | 43.79 | 5,916,076 | +0.21(+0.48%) |
Jan 03, 2019 | 43.75 | 44.82 | 42.28 | 43.58 | 7,486,847 | -0.91(-2.05%) |
Jan 02, 2019 | 43.32 | 44.86 | 43.16 | 44.49 | 3,974,613 | +0.53(+1.21%) |
Dec 31, 2018 | 42.93 | 43.96 | 42.93 | 43.96 | 4,012,639 | +1.34(+3.16%) |
Dec 28, 2018 | 43.33 | 43.55 | 42.18 | 42.62 | 3,401,852 | -0.51(-1.19%) |
Dec 27, 2018 | 42.10 | 43.15 | 41.50 | 43.13 | 4,204,264 | +0.32(+0.76%) |
Dec 26, 2018 | 40.34 | 42.85 | 40.23 | 42.81 | 5,323,306 | +2.76(+6.90%) |
Dec 24, 2018 | 40.28 | 42.34 | 39.61 | 40.04 | 2,141,969 | -0.51(-1.27%) |
Dec 21, 2018 | 42.14 | 42.83 | 40.35 | 40.56 | 7,455,210 | -1.29(-3.07%) |
Dec 20, 2018 | 42.18 | 43.14 | 41.21 | 41.84 | 7,125,134 | -0.46(-1.08%) |
Dec 19, 2018 | 43.99 | 44.43 | 42.12 | 42.30 | 5,898,951 | -0.84(-1.94%) |
Dec 18, 2018 | 43.82 | 44.41 | 42.80 | 43.14 | 6,997,580 | -0.22(-0.50%) |
Dec 17, 2018 | 43.46 | 45.13 | 42.80 | 43.35 | 11,044,249 | -2.61(-5.67%) |
Dec 14, 2018 | 45.86 | 47.65 | 45.70 | 45.96 | 6,306,160 | -0.46(-1.00%) |
Dec 13, 2018 | 48.75 | 48.83 | 46.12 | 46.43 | 6,760,309 | -2.53(-5.17%) |
Dec 12, 2018 | 48.76 | 49.68 | 48.48 | 48.96 | 5,677,453 | +0.74(+1.53%) |
Dec 11, 2018 | 49.33 | 49.80 | 47.79 | 48.22 | 4,285,035 | -0.47(-0.97%) |
Dec 10, 2018 | 50.11 | 50.11 | 48.20 | 48.69 | 4,550,601 | -1.22(-2.44%) |
Dec 07, 2018 | 51.26 | 52.43 | 49.73 | 49.91 | 4,419,530 | -1.40(-2.73%) |
Dec 06, 2018 | 50.52 | 51.37 | 49.71 | 51.31 | 6,365,551 | +0.02(+0.03%) |
Dec 04, 2018 | 54.96 | 55.25 | 51.11 | 51.30 | 8,539,757 | -3.90(-7.06%) |
Dec 03, 2018 | 54.45 | 55.66 | 54.19 | 55.19 | 7,932,543 | +1.98(+3.72%) |
Nov 30, 2018 | 52.62 | 53.55 | 52.19 | 53.22 | 4,845,426 | +0.43(+0.81%) |
Nov 29, 2018 | 53.57 | 53.63 | 52.65 | 52.79 | 5,139,358 | -1.25(-2.32%) |
Nov 28, 2018 | 53.54 | 54.22 | 52.76 | 54.04 | 4,802,199 | +0.75(+1.41%) |
Nov 27, 2018 | 52.73 | 53.54 | 52.17 | 53.29 | 4,921,654 | +0.28(+0.53%) |
Nov 26, 2018 | 52.42 | 53.43 | 52.29 | 53.01 | 6,927,690 | +1.47(+2.86%) |
Nov 23, 2018 | 51.07 | 51.88 | 50.98 | 51.54 | 4,672,592 | +0.38(+0.74%) |
Nov 21, 2018 | 51.16 | 51.16 | 51.16 | 0 | -1.19(-2.27%) | |
Nov 20, 2018 | 50.26 | 54.00 | 49.49 | 52.34 | 14,424,500 | +1.10(+2.14%) |
Nov 19, 2018 | 54.46 | 55.44 | 51.23 | 51.25 | 9,029,946 | -3.49(-6.37%) |
Nov 16, 2018 | 55.56 | 55.66 | 53.98 | 54.73 | 6,403,725 | -1.11(-1.99%) |
Nov 15, 2018 | 54.32 | 56.26 | 53.40 | 55.84 | 6,659,727 | +1.01(+1.85%) |
Nov 14, 2018 | 55.72 | 56.93 | 54.45 | 54.83 | 5,328,324 | -0.41(-0.75%) |
Nov 13, 2018 | 53.51 | 55.78 | 53.43 | 55.24 | 6,782,192 | -0.08(-0.15%) |
Nov 12, 2018 | 55.70 | 56.34 | 54.83 | 55.33 | 5,098,266 | -0.53(-0.94%) |
Nov 09, 2018 | 60.27 | 60.38 | 55.79 | 55.85 | 7,718,066 | -4.48(-7.43%) |
Nov 08, 2018 | 59.69 | 60.63 | 59.33 | 60.34 | 3,576,729 | +0.35(+0.58%) |
Nov 07, 2018 | 59.27 | 60.03 | 58.14 | 59.99 | 2,802,308 | +0.93(+1.58%) |
Nov 06, 2018 | 58.53 | 59.25 | 57.75 | 59.06 | 2,904,058 | +0.48(+0.82%) |
Nov 05, 2018 | 59.19 | 59.37 | 57.28 | 58.58 | 3,744,605 | -0.65(-1.10%) |
Nov 02, 2018 | 60.88 | 61.88 | 58.05 | 59.23 | 4,949,928 | -0.98(-1.63%) |