Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.27 | 48.59 | 47.16 | 48.43 | 1,608,809 | +1.29(+2.74%) |
Jan 30, 2019 | 47.21 | 47.31 | 46.19 | 47.14 | 1,332,151 | +0.38(+0.82%) |
Jan 29, 2019 | 46.75 | 46.83 | 45.95 | 46.75 | 1,017,776 | -0.13(-0.28%) |
Jan 28, 2019 | 46.61 | 46.89 | 45.82 | 46.89 | 1,060,458 | -0.20(-0.42%) |
Jan 25, 2019 | 46.80 | 47.17 | 46.26 | 47.08 | 1,365,163 | +0.93(+2.02%) |
Jan 24, 2019 | 45.58 | 46.27 | 45.07 | 46.15 | 1,500,844 | +0.70(+1.55%) |
Jan 23, 2019 | 45.00 | 45.99 | 44.61 | 45.45 | 2,094,478 | -0.89(-1.92%) |
Jan 22, 2019 | 47.26 | 47.41 | 45.85 | 46.34 | 1,656,256 | -1.21(-2.54%) |
Jan 18, 2019 | 46.94 | 48.16 | 46.70 | 47.55 | 1,480,703 | +0.80(+1.72%) |
Jan 17, 2019 | 46.02 | 47.75 | 46.01 | 46.74 | 1,744,718 | +0.44(+0.95%) |
Jan 16, 2019 | 47.65 | 47.71 | 46.06 | 46.30 | 1,895,899 | -1.44(-3.01%) |
Jan 15, 2019 | 47.02 | 48.09 | 46.66 | 47.74 | 1,462,513 | +0.68(+1.44%) |
Jan 14, 2019 | 46.27 | 47.47 | 45.91 | 47.06 | 951,990 | +0.47(+1.00%) |
Jan 11, 2019 | 45.76 | 46.64 | 45.53 | 46.59 | 1,356,593 | +0.49(+1.07%) |
Jan 10, 2019 | 46.73 | 46.73 | 44.82 | 46.10 | 2,232,198 | -1.14(-2.41%) |
Jan 09, 2019 | 46.96 | 48.05 | 46.64 | 47.24 | 1,555,037 | +0.21(+0.45%) |
Jan 08, 2019 | 46.51 | 47.24 | 45.99 | 47.03 | 1,132,180 | +1.24(+2.70%) |
Jan 07, 2019 | 44.64 | 46.56 | 44.64 | 45.79 | 1,040,642 | +1.18(+2.65%) |
Jan 04, 2019 | 44.59 | 45.51 | 44.15 | 44.61 | 1,169,239 | +0.64(+1.44%) |
Jan 03, 2019 | 43.82 | 45.31 | 43.39 | 43.97 | 1,221,819 | -0.29(-0.66%) |
Jan 02, 2019 | 43.91 | 44.78 | 43.50 | 44.26 | 1,623,740 | -0.25(-0.56%) |
Dec 31, 2018 | 44.19 | 44.55 | 43.73 | 44.51 | 985,284 | +0.50(+1.14%) |
Dec 28, 2018 | 44.03 | 44.92 | 43.77 | 44.01 | 1,114,721 | +0.05(+0.12%) |
Dec 27, 2018 | 43.40 | 44.24 | 42.02 | 43.96 | 1,461,426 | +0.01(+0.02%) |
Dec 26, 2018 | 40.46 | 44.02 | 40.46 | 43.95 | 1,562,940 | +3.77(+9.38%) |
Dec 24, 2018 | 41.28 | 41.40 | 39.71 | 40.18 | 2,244,064 | -1.29(-3.11%) |
Dec 21, 2018 | 42.23 | 43.32 | 41.27 | 41.47 | 2,972,288 | -0.74(-1.76%) |
Dec 20, 2018 | 43.29 | 43.66 | 41.95 | 42.21 | 2,052,990 | -1.28(-2.94%) |
Dec 19, 2018 | 44.42 | 45.20 | 43.26 | 43.49 | 1,515,936 | -0.67(-1.52%) |
Dec 18, 2018 | 44.19 | 44.73 | 43.76 | 44.16 | 1,940,933 | +0.32(+0.72%) |
Dec 17, 2018 | 45.61 | 45.71 | 43.47 | 43.84 | 2,168,240 | -2.20(-4.77%) |
Dec 14, 2018 | 45.88 | 46.82 | 45.76 | 46.04 | 1,136,483 | -0.19(-0.40%) |
Dec 13, 2018 | 46.64 | 47.19 | 45.81 | 46.22 | 1,685,686 | -0.68(-1.45%) |
Dec 12, 2018 | 46.66 | 47.48 | 45.91 | 46.90 | 1,730,828 | +0.64(+1.37%) |
Dec 11, 2018 | 47.26 | 47.80 | 46.14 | 46.27 | 2,036,070 | -0.71(-1.50%) |
Dec 10, 2018 | 47.67 | 48.41 | 46.12 | 46.97 | 2,100,962 | -0.66(-1.39%) |
Dec 07, 2018 | 48.73 | 49.38 | 47.19 | 47.63 | 1,955,834 | -1.33(-2.72%) |
Dec 06, 2018 | 47.71 | 48.99 | 46.76 | 48.97 | 1,571,111 | +0.35(+0.73%) |
Dec 04, 2018 | 51.94 | 51.96 | 48.25 | 48.61 | 2,282,033 | -3.22(-6.21%) |
Dec 03, 2018 | 51.03 | 53.27 | 49.98 | 51.83 | 3,117,103 | +1.87(+3.74%) |
Nov 30, 2018 | 48.98 | 50.17 | 48.41 | 49.96 | 1,970,115 | +0.64(+1.29%) |
Nov 29, 2018 | 49.86 | 50.16 | 48.03 | 49.33 | 1,856,447 | -0.94(-1.86%) |
Nov 28, 2018 | 48.91 | 50.30 | 48.42 | 50.26 | 2,514,371 | +1.47(+3.02%) |
Nov 27, 2018 | 48.22 | 49.29 | 47.78 | 48.79 | 2,394,918 | +0.03(+0.05%) |
Nov 26, 2018 | 47.52 | 48.88 | 47.44 | 48.76 | 1,915,664 | +1.58(+3.35%) |
Nov 23, 2018 | 46.19 | 47.68 | 46.10 | 47.18 | 876,135 | +0.76(+1.63%) |
Nov 21, 2018 | 46.43 | 46.43 | 46.43 | 0 | +1.19(+2.63%) | |
Nov 20, 2018 | 45.20 | 46.17 | 44.82 | 45.23 | 2,548,884 | -1.29(-2.77%) |
Nov 19, 2018 | 47.22 | 48.00 | 46.34 | 46.52 | 3,233,252 | -0.91(-1.92%) |
Nov 16, 2018 | 47.38 | 48.53 | 45.75 | 47.43 | 13,059,865 | -6.00(-11.23%) |
Nov 15, 2018 | 53.91 | 54.13 | 51.98 | 53.43 | 4,866,819 | -1.08(-1.97%) |
Nov 14, 2018 | 57.63 | 58.29 | 53.90 | 54.51 | 4,115,156 | -2.82(-4.92%) |
Nov 13, 2018 | 56.81 | 57.90 | 56.21 | 57.33 | 3,099,294 | +0.64(+1.12%) |
Nov 12, 2018 | 56.32 | 57.22 | 55.73 | 56.70 | 2,834,439 | +0.23(+0.41%) |
Nov 09, 2018 | 56.20 | 57.02 | 55.52 | 56.47 | 1,684,833 | -0.04(-0.08%) |
Nov 08, 2018 | 55.28 | 56.93 | 55.16 | 56.51 | 1,369,808 | +1.16(+2.09%) |
Nov 07, 2018 | 56.70 | 56.86 | 54.30 | 55.35 | 1,920,404 | -0.85(-1.51%) |
Nov 06, 2018 | 55.22 | 56.27 | 55.01 | 56.20 | 1,355,892 | +0.93(+1.68%) |
Nov 05, 2018 | 55.73 | 56.34 | 53.77 | 55.27 | 1,945,773 | -0.43(-0.78%) |
Nov 02, 2018 | 54.57 | 56.40 | 54.53 | 55.71 | 2,830,610 | +1.68(+3.10%) |