Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.43 | 44.57 | 43.56 | 44.25 | 242,613 | -0.02(-0.04%) |
Jan 30, 2019 | 44.31 | 44.39 | 43.70 | 44.27 | 195,474 | +0.23(+0.52%) |
Jan 29, 2019 | 43.94 | 44.32 | 43.57 | 44.04 | 211,239 | +0.27(+0.61%) |
Jan 28, 2019 | 43.30 | 44.01 | 42.95 | 43.77 | 220,967 | -0.07(-0.16%) |
Jan 25, 2019 | 43.39 | 43.94 | 43.15 | 43.84 | 201,267 | +0.82(+1.89%) |
Jan 24, 2019 | 42.86 | 43.74 | 42.48 | 43.03 | 220,193 | +0.17(+0.39%) |
Jan 23, 2019 | 43.50 | 43.52 | 42.37 | 42.86 | 220,157 | -0.51(-1.17%) |
Jan 22, 2019 | 43.33 | 43.98 | 43.06 | 43.37 | 270,884 | -0.25(-0.57%) |
Jan 18, 2019 | 42.88 | 44.55 | 42.68 | 43.62 | 343,593 | +1.78(+4.25%) |
Jan 17, 2019 | 40.18 | 41.91 | 40.18 | 41.84 | 364,336 | +1.42(+3.52%) |
Jan 16, 2019 | 40.86 | 42.04 | 40.16 | 40.41 | 350,744 | -0.13(-0.32%) |
Jan 15, 2019 | 41.19 | 41.42 | 40.11 | 40.54 | 242,927 | -0.48(-1.16%) |
Jan 14, 2019 | 40.97 | 41.79 | 40.59 | 41.02 | 386,132 | -0.31(-0.75%) |
Jan 11, 2019 | 40.70 | 41.54 | 40.49 | 41.33 | 179,541 | +0.44(+1.07%) |
Jan 10, 2019 | 40.30 | 40.90 | 39.27 | 40.89 | 178,081 | +0.27(+0.66%) |
Jan 09, 2019 | 39.57 | 40.93 | 39.25 | 40.62 | 352,889 | +1.16(+2.95%) |
Jan 08, 2019 | 38.27 | 39.57 | 37.87 | 39.46 | 343,946 | +1.53(+4.04%) |
Jan 07, 2019 | 36.68 | 38.16 | 36.43 | 37.93 | 405,434 | +1.07(+2.91%) |
Jan 04, 2019 | 36.13 | 37.31 | 36.13 | 36.85 | 203,782 | +1.10(+3.09%) |
Jan 03, 2019 | 36.61 | 36.73 | 35.66 | 35.75 | 167,671 | -1.23(-3.33%) |
Jan 02, 2019 | 36.27 | 37.44 | 36.23 | 36.98 | 258,451 | +0.13(+0.35%) |
Dec 31, 2018 | 36.57 | 36.87 | 36.04 | 36.85 | 181,754 | +0.30(+0.82%) |
Dec 28, 2018 | 36.56 | 37.42 | 36.04 | 36.56 | 156,004 | +0.02(+0.05%) |
Dec 27, 2018 | 35.49 | 36.58 | 35.19 | 36.54 | 208,210 | +0.30(+0.82%) |
Dec 26, 2018 | 34.42 | 36.32 | 34.31 | 36.24 | 174,152 | +1.98(+5.77%) |
Dec 24, 2018 | 34.60 | 34.90 | 33.82 | 34.26 | 184,369 | -0.56(-1.60%) |
Dec 21, 2018 | 35.53 | 36.61 | 34.43 | 34.82 | 809,294 | -0.68(-1.90%) |
Dec 20, 2018 | 35.84 | 36.55 | 35.30 | 35.49 | 312,657 | -0.30(-0.83%) |
Dec 19, 2018 | 36.36 | 37.49 | 35.60 | 35.79 | 368,913 | -0.56(-1.53%) |
Dec 18, 2018 | 35.79 | 36.78 | 35.79 | 36.35 | 360,073 | +0.74(+2.07%) |
Dec 17, 2018 | 36.45 | 36.50 | 35.49 | 35.61 | 451,978 | -0.83(-2.26%) |
Dec 14, 2018 | 36.67 | 37.39 | 36.33 | 36.44 | 430,094 | -0.55(-1.48%) |
Dec 13, 2018 | 40.04 | 40.04 | 36.72 | 36.98 | 463,620 | -2.97(-7.44%) |
Dec 12, 2018 | 41.05 | 41.05 | 39.87 | 39.96 | 281,033 | -0.53(-1.30%) |
Dec 11, 2018 | 40.81 | 41.10 | 39.55 | 40.48 | 267,107 | +0.34(+0.84%) |
Dec 10, 2018 | 40.09 | 40.92 | 38.93 | 40.15 | 341,710 | +0.09(+0.22%) |
Dec 07, 2018 | 42.03 | 42.05 | 39.65 | 40.06 | 281,331 | -1.89(-4.50%) |
Dec 06, 2018 | 39.30 | 42.00 | 38.60 | 41.95 | 429,022 | +1.97(+4.92%) |
Dec 04, 2018 | 42.03 | 43.10 | 39.43 | 39.98 | 694,931 | -4.49(-10.10%) |
Dec 03, 2018 | 44.98 | 45.68 | 43.83 | 44.47 | 238,781 | +0.29(+0.65%) |
Nov 30, 2018 | 43.75 | 44.62 | 43.75 | 44.18 | 255,984 | +0.22(+0.50%) |
Nov 29, 2018 | 44.38 | 44.96 | 43.77 | 43.96 | 265,974 | -0.44(-0.99%) |
Nov 28, 2018 | 42.47 | 44.56 | 42.47 | 44.40 | 338,962 | +2.14(+5.06%) |
Nov 27, 2018 | 43.37 | 43.61 | 42.15 | 42.26 | 313,292 | -1.41(-3.23%) |
Nov 26, 2018 | 43.96 | 45.30 | 43.24 | 43.68 | 350,569 | +0.24(+0.55%) |
Nov 23, 2018 | 42.94 | 43.84 | 42.94 | 43.44 | 87,909 | +0.13(+0.30%) |
Nov 21, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.81(+1.89%) | |
Nov 20, 2018 | 43.57 | 44.05 | 42.39 | 42.50 | 301,989 | -2.40(-5.34%) |
Nov 19, 2018 | 45.46 | 45.57 | 44.59 | 44.90 | 204,123 | -0.56(-1.22%) |
Nov 16, 2018 | 45.59 | 46.13 | 45.17 | 45.45 | 284,148 | -0.41(-0.89%) |
Nov 15, 2018 | 45.49 | 46.22 | 45.26 | 45.86 | 256,028 | +0.18(+0.39%) |
Nov 14, 2018 | 45.60 | 46.32 | 45.30 | 45.68 | 187,719 | +0.40(+0.88%) |
Nov 13, 2018 | 45.85 | 46.47 | 45.15 | 45.29 | 292,616 | -0.34(-0.74%) |
Nov 12, 2018 | 46.45 | 46.81 | 45.52 | 45.62 | 323,702 | -0.67(-1.44%) |
Nov 09, 2018 | 48.09 | 48.09 | 45.84 | 46.29 | 374,874 | -1.89(-3.92%) |
Nov 08, 2018 | 48.05 | 48.57 | 47.61 | 48.18 | 148,462 | +0.00(+0.00%) |
Nov 07, 2018 | 48.26 | 48.84 | 47.16 | 48.18 | 408,246 | +0.03(+0.06%) |
Nov 06, 2018 | 49.06 | 49.06 | 48.10 | 48.15 | 358,914 | +0.18(+0.37%) |
Nov 05, 2018 | 46.24 | 48.23 | 45.89 | 47.97 | 427,708 | +1.92(+4.17%) |
Nov 02, 2018 | 46.40 | 46.93 | 45.44 | 46.05 | 359,686 | -0.13(-0.28%) |