Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.76 | 50.92 | 47.27 | 50.90 | 1,241,668 | +6.78(+15.37%) |
Jan 30, 2019 | 44.37 | 45.28 | 43.95 | 44.12 | 575,689 | -0.23(-0.52%) |
Jan 29, 2019 | 44.67 | 45.37 | 44.28 | 44.35 | 492,631 | -0.60(-1.33%) |
Jan 28, 2019 | 43.94 | 45.13 | 43.66 | 44.95 | 541,997 | +0.69(+1.56%) |
Jan 25, 2019 | 43.65 | 44.28 | 43.65 | 44.26 | 396,500 | +0.97(+2.24%) |
Jan 24, 2019 | 42.83 | 43.38 | 42.58 | 43.29 | 259,010 | +0.47(+1.10%) |
Jan 23, 2019 | 43.29 | 44.01 | 42.15 | 42.82 | 341,807 | -0.43(-0.99%) |
Jan 22, 2019 | 43.09 | 43.57 | 42.75 | 43.25 | 408,137 | -0.39(-0.89%) |
Jan 18, 2019 | 44.33 | 44.55 | 43.51 | 43.64 | 370,600 | -0.35(-0.80%) |
Jan 17, 2019 | 43.38 | 44.27 | 42.77 | 43.99 | 487,544 | +0.31(+0.71%) |
Jan 16, 2019 | 43.39 | 43.94 | 43.25 | 43.68 | 1,034,768 | +0.49(+1.13%) |
Jan 15, 2019 | 42.95 | 44.13 | 42.71 | 43.19 | 1,262,604 | +0.22(+0.51%) |
Jan 14, 2019 | 43.07 | 44.95 | 42.92 | 42.97 | 238,528 | -0.38(-0.88%) |
Jan 11, 2019 | 42.63 | 43.50 | 42.55 | 43.35 | 416,000 | +0.29(+0.67%) |
Jan 10, 2019 | 43.04 | 43.67 | 42.73 | 43.06 | 388,636 | -0.34(-0.78%) |
Jan 09, 2019 | 44.08 | 44.10 | 40.76 | 43.40 | 777,835 | -0.48(-1.09%) |
Jan 08, 2019 | 44.34 | 44.74 | 43.63 | 43.88 | 812,565 | -0.10(-0.23%) |
Jan 07, 2019 | 43.89 | 44.71 | 43.89 | 43.98 | 767,671 | -0.04(-0.09%) |
Jan 04, 2019 | 42.96 | 44.53 | 42.82 | 44.02 | 566,800 | +1.70(+4.02%) |
Jan 03, 2019 | 41.43 | 42.86 | 41.43 | 42.32 | 469,190 | +0.48(+1.15%) |
Jan 02, 2019 | 40.30 | 41.84 | 40.30 | 41.84 | 520,135 | +0.68(+1.65%) |
Dec 31, 2018 | 41.37 | 41.91 | 40.80 | 41.16 | 668,100 | +0.05(+0.12%) |
Dec 28, 2018 | 40.46 | 41.38 | 40.19 | 41.11 | 662,100 | +0.53(+1.31%) |
Dec 27, 2018 | 40.15 | 40.63 | 38.72 | 40.58 | 790,458 | -0.16(-0.39%) |
Dec 26, 2018 | 40.53 | 41.10 | 39.73 | 40.74 | 1,302,888 | +0.34(+0.84%) |
Dec 24, 2018 | 40.78 | 41.07 | 40.03 | 40.40 | 490,800 | -0.48(-1.17%) |
Dec 21, 2018 | 43.17 | 43.17 | 40.60 | 40.88 | 1,450,400 | -1.95(-4.55%) |
Dec 20, 2018 | 42.66 | 43.52 | 42.37 | 42.83 | 1,726,396 | -0.05(-0.12%) |
Dec 19, 2018 | 45.40 | 45.40 | 42.64 | 42.88 | 1,036,049 | -2.11(-4.69%) |
Dec 18, 2018 | 44.60 | 45.40 | 44.30 | 44.99 | 1,203,878 | +0.01(+0.02%) |
Dec 17, 2018 | 45.28 | 45.65 | 44.60 | 44.98 | 765,097 | -0.52(-1.14%) |
Dec 14, 2018 | 45.70 | 46.25 | 45.20 | 45.50 | 543,200 | -0.74(-1.60%) |
Dec 13, 2018 | 46.88 | 47.99 | 45.35 | 46.24 | 699,829 | -0.43(-0.92%) |
Dec 12, 2018 | 46.46 | 47.50 | 46.45 | 46.67 | 429,956 | +0.78(+1.70%) |
Dec 11, 2018 | 46.08 | 46.59 | 45.62 | 45.89 | 480,202 | +0.27(+0.59%) |
Dec 10, 2018 | 45.92 | 45.92 | 44.55 | 45.62 | 544,140 | -0.27(-0.59%) |
Dec 07, 2018 | 47.03 | 47.54 | 45.44 | 45.89 | 356,900 | -1.33(-2.82%) |
Dec 06, 2018 | 45.52 | 47.24 | 45.45 | 47.22 | 351,314 | +0.64(+1.37%) |
Dec 04, 2018 | 47.13 | 47.71 | 45.93 | 46.58 | 483,400 | -0.72(-1.52%) |
Dec 03, 2018 | 48.58 | 48.75 | 46.92 | 47.30 | 472,713 | -0.57(-1.19%) |
Nov 30, 2018 | 47.53 | 48.28 | 47.46 | 47.87 | 610,300 | -0.13(-0.27%) |
Nov 29, 2018 | 47.16 | 48.57 | 47.16 | 48.00 | 409,017 | +0.70(+1.48%) |
Nov 28, 2018 | 46.25 | 47.33 | 45.73 | 47.30 | 409,740 | +1.43(+3.12%) |
Nov 27, 2018 | 45.05 | 46.09 | 44.96 | 45.87 | 498,356 | +0.69(+1.53%) |
Nov 26, 2018 | 45.45 | 45.61 | 44.95 | 45.18 | 539,703 | +0.20(+0.44%) |
Nov 23, 2018 | 43.71 | 45.31 | 43.55 | 44.98 | 313,200 | +0.69(+1.56%) |
Nov 21, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.02(+0.05%) | |
Nov 20, 2018 | 46.26 | 47.11 | 43.72 | 44.27 | 940,985 | -2.50(-5.35%) |
Nov 19, 2018 | 47.98 | 48.18 | 46.31 | 46.77 | 479,279 | -1.27(-2.64%) |
Nov 16, 2018 | 46.83 | 48.26 | 46.53 | 48.04 | 307,800 | +0.80(+1.69%) |
Nov 15, 2018 | 46.75 | 47.33 | 45.61 | 47.24 | 470,211 | +0.25(+0.53%) |
Nov 14, 2018 | 46.95 | 47.50 | 46.66 | 46.99 | 371,819 | +0.52(+1.12%) |
Nov 13, 2018 | 46.51 | 47.11 | 46.03 | 46.47 | 429,872 | +0.64(+1.40%) |
Nov 12, 2018 | 46.62 | 46.93 | 45.60 | 45.83 | 473,825 | -0.78(-1.67%) |
Nov 09, 2018 | 47.01 | 48.30 | 46.05 | 46.61 | 463,900 | -1.91(-3.94%) |
Nov 08, 2018 | 48.96 | 49.31 | 48.08 | 48.52 | 292,930 | -0.70(-1.42%) |
Nov 07, 2018 | 48.13 | 49.47 | 47.79 | 49.22 | 354,227 | +1.51(+3.16%) |
Nov 06, 2018 | 48.53 | 48.70 | 47.63 | 47.71 | 450,866 | -0.74(-1.53%) |
Nov 05, 2018 | 48.10 | 48.64 | 47.77 | 48.45 | 351,516 | +0.41(+0.85%) |
Nov 02, 2018 | 48.54 | 48.80 | 46.32 | 48.04 | 519,200 | -0.21(-0.44%) |