Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.95 | 45.25 | 43.51 | 43.85 | 1,331,225 | -1.46(-3.23%) |
Jan 30, 2019 | 45.39 | 45.76 | 45.14 | 45.31 | 808,610 | -0.08(-0.17%) |
Jan 29, 2019 | 45.80 | 46.07 | 45.38 | 45.39 | 769,975 | -0.40(-0.88%) |
Jan 28, 2019 | 45.39 | 46.17 | 45.15 | 45.79 | 939,638 | +0.17(+0.36%) |
Jan 25, 2019 | 46.04 | 46.04 | 45.01 | 45.63 | 1,443,447 | +0.38(+0.85%) |
Jan 24, 2019 | 44.05 | 45.60 | 43.94 | 45.24 | 2,239,548 | +1.44(+3.28%) |
Jan 23, 2019 | 43.82 | 44.24 | 43.33 | 43.80 | 1,656,475 | +0.17(+0.40%) |
Jan 22, 2019 | 43.72 | 43.96 | 43.22 | 43.63 | 1,154,834 | -0.16(-0.36%) |
Jan 18, 2019 | 43.26 | 43.95 | 42.68 | 43.79 | 1,108,463 | +0.78(+1.82%) |
Jan 17, 2019 | 42.69 | 43.46 | 42.40 | 43.00 | 1,057,437 | +0.10(+0.22%) |
Jan 16, 2019 | 41.93 | 43.11 | 41.93 | 42.91 | 1,655,269 | +1.25(+2.99%) |
Jan 15, 2019 | 41.19 | 41.70 | 40.77 | 41.66 | 772,799 | +0.41(+0.99%) |
Jan 14, 2019 | 40.90 | 41.76 | 40.89 | 41.25 | 827,213 | -0.03(-0.08%) |
Jan 11, 2019 | 40.96 | 41.71 | 40.48 | 41.29 | 818,580 | +0.07(+0.17%) |
Jan 10, 2019 | 41.02 | 41.52 | 40.69 | 41.22 | 963,710 | +0.03(+0.06%) |
Jan 09, 2019 | 40.93 | 41.46 | 40.71 | 41.19 | 882,321 | +0.45(+1.11%) |
Jan 08, 2019 | 40.44 | 40.75 | 39.72 | 40.74 | 1,097,771 | +0.58(+1.45%) |
Jan 07, 2019 | 40.07 | 40.79 | 39.61 | 40.15 | 933,049 | +0.20(+0.50%) |
Jan 04, 2019 | 39.09 | 40.35 | 38.90 | 39.95 | 1,432,774 | +1.65(+4.30%) |
Jan 03, 2019 | 38.44 | 39.06 | 37.90 | 38.31 | 1,055,662 | -0.30(-0.77%) |
Jan 02, 2019 | 37.24 | 38.71 | 37.24 | 38.60 | 927,637 | +0.67(+1.77%) |
Dec 31, 2018 | 37.60 | 38.43 | 37.08 | 37.93 | 999,671 | +0.42(+1.11%) |
Dec 28, 2018 | 37.29 | 38.07 | 36.88 | 37.51 | 1,289,898 | +0.33(+0.89%) |
Dec 27, 2018 | 36.69 | 37.34 | 35.84 | 37.18 | 1,442,567 | -0.13(-0.35%) |
Dec 26, 2018 | 35.31 | 37.32 | 34.90 | 37.31 | 1,211,057 | +2.07(+5.86%) |
Dec 24, 2018 | 35.55 | 36.11 | 34.99 | 35.25 | 448,021 | -0.50(-1.39%) |
Dec 21, 2018 | 36.73 | 37.37 | 35.68 | 35.74 | 3,848,351 | -0.99(-2.70%) |
Dec 20, 2018 | 36.65 | 37.52 | 36.29 | 36.74 | 1,312,032 | -0.26(-0.71%) |
Dec 19, 2018 | 38.33 | 38.56 | 36.75 | 37.00 | 1,735,903 | -1.29(-3.37%) |
Dec 18, 2018 | 38.83 | 39.33 | 37.97 | 38.29 | 1,909,704 | -0.25(-0.66%) |
Dec 17, 2018 | 38.77 | 39.47 | 38.36 | 38.54 | 1,085,899 | -0.32(-0.83%) |
Dec 14, 2018 | 38.94 | 39.93 | 38.71 | 38.86 | 1,051,657 | -0.57(-1.44%) |
Dec 13, 2018 | 40.83 | 41.01 | 39.32 | 39.43 | 1,107,892 | -1.19(-2.94%) |
Dec 12, 2018 | 40.84 | 41.41 | 40.45 | 40.62 | 1,660,110 | +0.67(+1.68%) |
Dec 11, 2018 | 41.47 | 41.98 | 39.92 | 39.95 | 1,964,924 | -1.12(-2.74%) |
Dec 10, 2018 | 41.97 | 42.26 | 40.62 | 41.08 | 1,260,189 | -0.90(-2.14%) |
Dec 07, 2018 | 42.76 | 43.67 | 41.67 | 41.97 | 1,575,421 | -0.90(-2.09%) |
Dec 06, 2018 | 43.06 | 43.46 | 41.84 | 42.87 | 2,099,145 | -0.99(-2.26%) |
Dec 04, 2018 | 47.01 | 47.20 | 43.34 | 43.87 | 1,369,427 | -3.33(-7.05%) |
Dec 03, 2018 | 47.48 | 48.10 | 46.82 | 47.19 | 2,068,448 | +0.41(+0.88%) |
Nov 30, 2018 | 45.76 | 47.02 | 45.76 | 46.78 | 1,473,170 | +0.71(+1.53%) |
Nov 29, 2018 | 45.90 | 46.33 | 45.53 | 46.08 | 880,706 | -0.14(-0.30%) |
Nov 28, 2018 | 45.71 | 46.31 | 45.11 | 46.22 | 940,538 | +0.55(+1.20%) |
Nov 27, 2018 | 45.35 | 46.02 | 45.35 | 45.67 | 946,667 | +0.23(+0.50%) |
Nov 26, 2018 | 45.05 | 46.04 | 44.81 | 45.44 | 577,714 | +0.98(+2.21%) |
Nov 23, 2018 | 44.29 | 45.11 | 44.18 | 44.46 | 235,257 | -0.19(-0.43%) |
Nov 21, 2018 | 44.65 | 44.65 | 44.65 | 0 | +0.41(+0.93%) | |
Nov 20, 2018 | 45.29 | 45.50 | 44.14 | 44.24 | 1,259,248 | -1.60(-3.50%) |
Nov 19, 2018 | 46.12 | 46.61 | 45.49 | 45.84 | 656,483 | -0.33(-0.72%) |
Nov 16, 2018 | 46.27 | 46.65 | 45.95 | 46.17 | 601,685 | -0.44(-0.95%) |
Nov 15, 2018 | 45.10 | 46.75 | 44.77 | 46.62 | 869,645 | +1.05(+2.29%) |
Nov 14, 2018 | 47.24 | 47.54 | 45.15 | 45.57 | 702,749 | -1.32(-2.82%) |
Nov 13, 2018 | 46.75 | 47.83 | 46.66 | 46.90 | 957,216 | +0.20(+0.43%) |
Nov 12, 2018 | 46.86 | 47.45 | 46.58 | 46.70 | 719,299 | -0.36(-0.76%) |
Nov 09, 2018 | 47.71 | 48.17 | 46.74 | 47.05 | 861,615 | -0.78(-1.62%) |
Nov 08, 2018 | 47.53 | 48.31 | 47.48 | 47.83 | 776,685 | +0.11(+0.24%) |
Nov 07, 2018 | 47.83 | 48.01 | 46.93 | 47.72 | 771,965 | +0.09(+0.18%) |
Nov 06, 2018 | 47.01 | 47.79 | 46.73 | 47.63 | 1,298,182 | +0.42(+0.89%) |
Nov 05, 2018 | 46.76 | 47.66 | 46.71 | 47.21 | 944,910 | +0.46(+0.99%) |
Nov 02, 2018 | 46.75 | 47.39 | 46.22 | 46.75 | 1,225,174 | +0.51(+1.09%) |