Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.58 | 42.58 | 41.85 | 42.16 | 462,535 | -1.05(-2.43%) |
Jan 30, 2019 | 43.30 | 43.84 | 43.16 | 43.21 | 468,630 | +0.09(+0.22%) |
Jan 29, 2019 | 43.63 | 43.77 | 43.08 | 43.11 | 127,563 | -0.61(-1.39%) |
Jan 28, 2019 | 43.60 | 43.74 | 43.19 | 43.72 | 146,753 | +0.14(+0.32%) |
Jan 25, 2019 | 43.53 | 43.86 | 43.39 | 43.58 | 215,195 | +0.54(+1.25%) |
Jan 24, 2019 | 43.18 | 43.39 | 42.83 | 43.04 | 171,988 | -0.77(-1.76%) |
Jan 23, 2019 | 44.28 | 44.35 | 43.51 | 43.81 | 260,907 | +0.02(+0.05%) |
Jan 22, 2019 | 43.84 | 44.12 | 43.39 | 43.79 | 418,135 | -0.82(-1.83%) |
Jan 18, 2019 | 44.32 | 44.86 | 44.07 | 44.60 | 253,471 | +0.65(+1.48%) |
Jan 17, 2019 | 43.93 | 44.28 | 43.58 | 43.95 | 244,029 | -0.05(-0.11%) |
Jan 16, 2019 | 44.53 | 44.70 | 43.72 | 44.00 | 328,194 | -0.09(-0.21%) |
Jan 15, 2019 | 43.56 | 44.19 | 43.51 | 44.09 | 156,357 | +0.44(+1.01%) |
Jan 14, 2019 | 43.14 | 43.86 | 43.05 | 43.65 | 113,748 | +0.51(+1.19%) |
Jan 11, 2019 | 43.25 | 43.39 | 42.79 | 43.14 | 155,035 | -0.49(-1.12%) |
Jan 10, 2019 | 42.76 | 43.77 | 42.65 | 43.63 | 314,795 | +0.82(+1.91%) |
Jan 09, 2019 | 42.79 | 43.28 | 42.62 | 42.81 | 310,347 | +0.21(+0.49%) |
Jan 08, 2019 | 42.34 | 42.62 | 42.06 | 42.60 | 270,458 | +0.37(+0.88%) |
Jan 07, 2019 | 41.37 | 42.39 | 41.33 | 42.23 | 319,853 | +0.40(+0.95%) |
Jan 04, 2019 | 41.64 | 42.32 | 41.44 | 41.83 | 537,968 | +1.37(+3.40%) |
Jan 03, 2019 | 41.74 | 41.81 | 40.15 | 40.46 | 517,229 | -1.44(-3.45%) |
Jan 02, 2019 | 42.46 | 42.72 | 41.85 | 41.90 | 240,455 | -0.58(-1.37%) |
Dec 31, 2018 | 43.44 | 43.67 | 42.48 | 42.48 | 305,865 | -0.58(-1.35%) |
Dec 28, 2018 | 43.72 | 43.86 | 43.00 | 43.07 | 197,688 | -1.10(-2.48%) |
Dec 27, 2018 | 42.74 | 44.16 | 42.66 | 44.16 | 283,725 | +0.04(+0.08%) |
Dec 26, 2018 | 43.10 | 44.18 | 42.71 | 44.13 | 362,501 | +1.37(+3.21%) |
Dec 24, 2018 | 42.94 | 43.20 | 42.66 | 42.75 | 317,563 | -0.63(-1.45%) |
Dec 21, 2018 | 42.94 | 43.75 | 42.87 | 43.38 | 266,221 | -0.02(-0.05%) |
Dec 20, 2018 | 42.03 | 43.41 | 41.99 | 43.41 | 831,120 | +0.53(+1.25%) |
Dec 19, 2018 | 44.10 | 44.27 | 42.36 | 42.87 | 647,379 | -1.74(-3.91%) |
Dec 18, 2018 | 45.22 | 45.38 | 44.45 | 44.61 | 206,713 | -0.81(-1.79%) |
Dec 17, 2018 | 46.10 | 46.10 | 45.31 | 45.43 | 164,824 | -0.84(-1.81%) |
Dec 14, 2018 | 46.12 | 46.57 | 45.90 | 46.26 | 148,732 | -0.44(-0.95%) |
Dec 13, 2018 | 46.26 | 46.82 | 46.12 | 46.70 | 224,527 | +0.37(+0.80%) |
Dec 12, 2018 | 46.10 | 46.48 | 45.91 | 46.33 | 236,555 | +0.63(+1.37%) |
Dec 11, 2018 | 45.64 | 46.03 | 45.15 | 45.71 | 246,560 | +0.02(+0.05%) |
Dec 10, 2018 | 45.73 | 46.22 | 45.26 | 45.68 | 265,507 | -0.58(-1.26%) |
Dec 07, 2018 | 46.94 | 47.31 | 46.12 | 46.26 | 241,647 | -0.28(-0.60%) |
Dec 06, 2018 | 46.12 | 46.59 | 45.29 | 46.54 | 573,832 | -0.37(-0.79%) |
Dec 04, 2018 | 48.22 | 48.47 | 45.85 | 46.91 | 594,501 | -2.49(-5.03%) |
Dec 03, 2018 | 50.93 | 50.98 | 49.40 | 49.40 | 206,238 | -1.05(-2.07%) |
Nov 30, 2018 | 50.47 | 50.91 | 50.38 | 50.45 | 116,627 | -0.56(-1.09%) |
Nov 29, 2018 | 50.96 | 51.42 | 50.56 | 51.00 | 982,855 | -0.72(-1.39%) |
Nov 28, 2018 | 51.07 | 51.72 | 50.86 | 51.72 | 271,454 | +0.86(+1.69%) |
Nov 27, 2018 | 51.14 | 51.21 | 50.59 | 50.86 | 155,437 | -0.21(-0.41%) |
Nov 26, 2018 | 51.07 | 51.17 | 50.84 | 51.07 | 108,068 | +0.33(+0.64%) |
Nov 23, 2018 | 50.00 | 50.77 | 49.91 | 50.75 | 124,761 | -0.09(-0.18%) |
Nov 21, 2018 | 50.84 | 50.84 | 50.84 | 0 | +0.05(+0.09%) | |
Nov 20, 2018 | 50.52 | 50.93 | 50.24 | 50.79 | 368,675 | -0.02(-0.05%) |
Nov 19, 2018 | 51.63 | 51.68 | 50.82 | 50.82 | 215,679 | -0.49(-0.95%) |
Nov 16, 2018 | 51.89 | 52.33 | 51.10 | 51.31 | 816,739 | -0.84(-1.60%) |
Nov 15, 2018 | 51.56 | 52.58 | 51.43 | 52.14 | 239,308 | +0.12(+0.22%) |
Nov 14, 2018 | 52.89 | 53.09 | 51.47 | 52.03 | 305,001 | -0.16(-0.31%) |
Nov 13, 2018 | 52.49 | 52.89 | 52.17 | 52.19 | 301,973 | +0.19(+0.36%) |
Nov 12, 2018 | 52.30 | 52.30 | 51.72 | 52.00 | 268,109 | -1.02(-1.93%) |
Nov 09, 2018 | 53.95 | 53.97 | 52.85 | 53.03 | 384,570 | -1.28(-2.35%) |
Nov 08, 2018 | 53.58 | 54.42 | 53.58 | 54.30 | 234,671 | +0.07(+0.13%) |
Nov 07, 2018 | 53.26 | 54.38 | 52.94 | 54.23 | 586,207 | -0.19(-0.34%) |
Nov 06, 2018 | 54.09 | 54.47 | 53.91 | 54.42 | 232,754 | +0.12(+0.21%) |
Nov 05, 2018 | 54.26 | 54.44 | 53.93 | 54.30 | 226,918 | -0.67(-1.23%) |
Nov 02, 2018 | 53.30 | 55.07 | 53.19 | 54.98 | 761,739 | +1.98(+3.73%) |