Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.84 | 40.03 | 38.63 | 38.63 | 2,197,565 | -1.51(-3.75%) |
Jan 30, 2019 | 40.67 | 40.67 | 39.02 | 40.14 | 3,132,554 | -0.25(-0.61%) |
Jan 29, 2019 | 41.96 | 42.90 | 39.50 | 40.39 | 6,182,138 | -4.84(-10.71%) |
Jan 28, 2019 | 44.07 | 46.23 | 43.85 | 45.23 | 2,241,540 | +0.85(+1.91%) |
Jan 25, 2019 | 45.21 | 45.71 | 43.71 | 44.38 | 1,732,024 | -0.53(-1.19%) |
Jan 24, 2019 | 45.57 | 46.34 | 44.84 | 44.92 | 1,313,812 | -0.45(-0.99%) |
Jan 23, 2019 | 45.83 | 46.99 | 44.96 | 45.37 | 1,335,841 | +0.28(+0.61%) |
Jan 22, 2019 | 46.19 | 46.61 | 44.74 | 45.09 | 921,271 | -1.22(-2.64%) |
Jan 18, 2019 | 46.08 | 46.53 | 45.32 | 46.31 | 830,667 | +0.18(+0.39%) |
Jan 17, 2019 | 44.78 | 46.59 | 44.69 | 46.13 | 1,218,358 | +1.23(+2.74%) |
Jan 16, 2019 | 45.40 | 45.74 | 44.60 | 44.90 | 1,063,902 | -0.56(-1.24%) |
Jan 15, 2019 | 46.49 | 46.69 | 44.84 | 45.46 | 1,040,115 | -0.90(-1.93%) |
Jan 14, 2019 | 46.80 | 47.53 | 46.19 | 46.36 | 976,362 | -0.43(-0.92%) |
Jan 11, 2019 | 46.76 | 47.47 | 46.41 | 46.79 | 1,230,373 | -0.29(-0.61%) |
Jan 10, 2019 | 48.53 | 48.53 | 46.52 | 47.07 | 1,149,147 | -1.59(-3.27%) |
Jan 09, 2019 | 48.94 | 49.31 | 48.49 | 48.66 | 1,223,561 | +0.14(+0.29%) |
Jan 08, 2019 | 48.27 | 49.08 | 46.60 | 48.52 | 1,493,777 | +2.43(+5.28%) |
Jan 07, 2019 | 44.08 | 46.27 | 43.63 | 46.09 | 1,199,041 | +2.76(+6.36%) |
Jan 04, 2019 | 43.18 | 44.55 | 42.89 | 43.33 | 1,100,843 | +0.74(+1.75%) |
Jan 03, 2019 | 42.38 | 42.98 | 41.76 | 42.59 | 1,105,342 | -0.22(-0.51%) |
Jan 02, 2019 | 41.27 | 42.91 | 40.70 | 42.81 | 1,137,343 | +0.88(+2.09%) |
Dec 31, 2018 | 41.75 | 42.39 | 41.40 | 41.93 | 1,064,764 | +0.34(+0.83%) |
Dec 28, 2018 | 42.03 | 43.40 | 41.47 | 41.59 | 1,387,486 | -0.46(-1.09%) |
Dec 27, 2018 | 41.89 | 42.17 | 40.32 | 42.05 | 1,029,046 | -0.37(-0.88%) |
Dec 26, 2018 | 40.92 | 42.57 | 40.71 | 42.42 | 1,083,441 | +1.70(+4.17%) |
Dec 24, 2018 | 42.10 | 42.16 | 40.69 | 40.72 | 876,500 | -1.51(-3.57%) |
Dec 21, 2018 | 43.91 | 44.53 | 42.04 | 42.23 | 3,668,884 | -1.63(-3.72%) |
Dec 20, 2018 | 45.19 | 45.57 | 43.67 | 43.86 | 1,024,117 | -1.80(-3.95%) |
Dec 19, 2018 | 46.76 | 47.62 | 45.22 | 45.66 | 940,144 | -0.63(-1.36%) |
Dec 18, 2018 | 46.34 | 46.71 | 45.61 | 46.29 | 741,502 | +0.74(+1.63%) |
Dec 17, 2018 | 46.35 | 46.36 | 45.03 | 45.55 | 1,282,733 | -0.78(-1.69%) |
Dec 14, 2018 | 46.07 | 47.06 | 45.62 | 46.33 | 846,609 | -0.27(-0.57%) |
Dec 13, 2018 | 46.53 | 47.43 | 46.08 | 46.60 | 935,537 | +0.18(+0.39%) |
Dec 12, 2018 | 46.07 | 46.70 | 45.83 | 46.41 | 1,080,997 | +0.47(+1.02%) |
Dec 11, 2018 | 48.50 | 48.50 | 45.55 | 45.95 | 1,262,985 | -2.08(-4.33%) |
Dec 10, 2018 | 47.19 | 48.46 | 46.95 | 48.03 | 1,029,723 | +0.82(+1.74%) |
Dec 07, 2018 | 47.63 | 48.25 | 47.01 | 47.21 | 1,768,104 | -0.73(-1.53%) |
Dec 06, 2018 | 47.00 | 48.00 | 46.23 | 47.94 | 1,681,115 | +0.83(+1.76%) |
Dec 04, 2018 | 47.49 | 48.23 | 46.81 | 47.11 | 1,598,755 | -0.42(-0.88%) |
Dec 03, 2018 | 48.46 | 48.64 | 46.32 | 47.53 | 1,195,081 | -0.80(-1.66%) |
Nov 30, 2018 | 50.43 | 50.59 | 47.44 | 48.33 | 1,625,494 | -2.27(-4.49%) |
Nov 29, 2018 | 49.60 | 50.72 | 48.46 | 50.60 | 1,835,058 | +0.44(+0.87%) |
Nov 28, 2018 | 47.87 | 50.29 | 47.87 | 50.17 | 1,508,430 | +2.86(+6.04%) |
Nov 27, 2018 | 46.16 | 48.14 | 45.83 | 47.31 | 833,983 | +1.13(+2.44%) |
Nov 26, 2018 | 47.25 | 47.45 | 45.91 | 46.18 | 1,004,477 | -0.68(-1.45%) |
Nov 23, 2018 | 47.04 | 47.72 | 46.59 | 46.86 | 395,064 | -0.35(-0.74%) |
Nov 21, 2018 | 47.21 | 47.21 | 47.21 | 0 | +0.06(+0.12%) | |
Nov 20, 2018 | 46.63 | 47.65 | 46.05 | 47.16 | 1,293,909 | -0.12(-0.26%) |
Nov 19, 2018 | 46.38 | 47.76 | 46.32 | 47.28 | 1,402,906 | +0.98(+2.13%) |
Nov 16, 2018 | 48.07 | 48.21 | 45.89 | 46.30 | 1,478,903 | -2.08(-4.30%) |
Nov 15, 2018 | 48.73 | 48.92 | 47.41 | 48.38 | 1,165,007 | -0.74(-1.50%) |
Nov 14, 2018 | 49.32 | 49.66 | 48.60 | 49.12 | 1,240,558 | +0.14(+0.29%) |
Nov 13, 2018 | 47.88 | 49.80 | 47.62 | 48.97 | 2,026,691 | +1.35(+2.84%) |
Nov 12, 2018 | 46.70 | 48.10 | 46.65 | 47.62 | 1,495,454 | +1.02(+2.19%) |
Nov 09, 2018 | 45.79 | 47.00 | 45.48 | 46.60 | 1,149,894 | +0.81(+1.78%) |
Nov 08, 2018 | 46.24 | 47.00 | 45.37 | 45.79 | 935,412 | -0.60(-1.29%) |
Nov 07, 2018 | 46.40 | 46.77 | 45.59 | 46.38 | 1,714,304 | -0.02(-0.04%) |
Nov 06, 2018 | 44.06 | 46.90 | 43.95 | 46.40 | 2,584,762 | +2.49(+5.67%) |
Nov 05, 2018 | 43.08 | 44.47 | 43.08 | 43.91 | 1,643,216 | +1.00(+2.34%) |
Nov 02, 2018 | 41.68 | 43.16 | 41.63 | 42.91 | 1,590,194 | +1.44(+3.47%) |