Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.93 | 48.06 | 47.06 | 47.13 | 1,219,240 | -0.82(-1.71%) |
Jan 30, 2019 | 47.05 | 48.69 | 47.05 | 47.95 | 1,708,460 | +1.23(+2.63%) |
Jan 29, 2019 | 46.70 | 47.03 | 46.49 | 46.72 | 969,229 | -0.01(-0.02%) |
Jan 28, 2019 | 46.45 | 46.74 | 45.64 | 46.73 | 952,422 | -0.13(-0.28%) |
Jan 25, 2019 | 46.18 | 46.94 | 45.83 | 46.86 | 1,045,047 | +1.30(+2.85%) |
Jan 24, 2019 | 45.06 | 46.08 | 45.06 | 45.57 | 1,096,601 | +0.67(+1.49%) |
Jan 23, 2019 | 45.28 | 45.93 | 44.52 | 44.90 | 946,352 | -0.25(-0.55%) |
Jan 22, 2019 | 45.59 | 45.85 | 44.88 | 45.15 | 1,547,995 | -1.37(-2.94%) |
Jan 18, 2019 | 45.78 | 46.60 | 45.74 | 46.51 | 1,778,847 | +0.94(+2.06%) |
Jan 17, 2019 | 45.19 | 46.08 | 44.64 | 45.58 | 1,229,125 | +0.30(+0.66%) |
Jan 16, 2019 | 45.57 | 46.24 | 45.13 | 45.28 | 1,404,100 | -0.15(-0.33%) |
Jan 15, 2019 | 45.46 | 45.67 | 44.90 | 45.43 | 822,573 | +0.31(+0.69%) |
Jan 14, 2019 | 45.67 | 45.98 | 45.01 | 45.12 | 1,059,431 | -0.87(-1.89%) |
Jan 11, 2019 | 43.79 | 46.03 | 43.79 | 45.98 | 2,084,380 | +1.70(+3.83%) |
Jan 10, 2019 | 43.49 | 44.33 | 43.19 | 44.29 | 1,698,701 | +0.30(+0.68%) |
Jan 09, 2019 | 43.04 | 44.19 | 42.82 | 43.99 | 1,828,950 | +1.14(+2.65%) |
Jan 08, 2019 | 43.65 | 43.87 | 41.97 | 42.85 | 2,318,738 | -0.64(-1.47%) |
Jan 07, 2019 | 42.00 | 43.88 | 41.72 | 43.49 | 3,575,719 | +1.81(+4.33%) |
Jan 04, 2019 | 39.59 | 42.33 | 39.43 | 41.69 | 2,565,090 | +3.08(+7.98%) |
Jan 03, 2019 | 40.29 | 40.49 | 38.51 | 38.60 | 2,617,613 | -2.05(-5.05%) |
Jan 02, 2019 | 39.03 | 41.31 | 38.73 | 40.66 | 2,608,619 | +1.17(+2.95%) |
Dec 31, 2018 | 39.69 | 40.01 | 38.65 | 39.49 | 1,600,762 | +0.14(+0.35%) |
Dec 28, 2018 | 38.69 | 39.77 | 38.69 | 39.35 | 1,539,796 | +0.72(+1.86%) |
Dec 27, 2018 | 38.32 | 38.84 | 37.05 | 38.63 | 1,605,041 | -0.10(-0.26%) |
Dec 26, 2018 | 36.91 | 38.77 | 36.06 | 38.73 | 3,216,362 | +1.97(+5.37%) |
Dec 24, 2018 | 38.68 | 38.83 | 36.75 | 36.76 | 1,421,975 | -2.31(-5.92%) |
Dec 21, 2018 | 42.09 | 42.38 | 39.05 | 39.07 | 3,025,645 | -2.97(-7.07%) |
Dec 20, 2018 | 44.24 | 44.49 | 41.86 | 42.05 | 2,495,004 | -2.53(-5.68%) |
Dec 19, 2018 | 45.88 | 46.50 | 44.56 | 44.58 | 939,527 | -1.31(-2.85%) |
Dec 18, 2018 | 45.73 | 46.34 | 45.55 | 45.88 | 2,065,231 | +0.27(+0.59%) |
Dec 17, 2018 | 46.42 | 46.85 | 45.50 | 45.62 | 1,627,416 | -1.01(-2.16%) |
Dec 14, 2018 | 46.94 | 47.57 | 46.55 | 46.62 | 1,040,335 | -0.87(-1.83%) |
Dec 13, 2018 | 48.38 | 48.65 | 47.47 | 47.49 | 1,220,168 | -0.54(-1.12%) |
Dec 12, 2018 | 48.71 | 48.71 | 47.89 | 48.03 | 1,568,077 | +0.21(+0.44%) |
Dec 11, 2018 | 49.23 | 49.61 | 47.80 | 47.82 | 1,430,921 | -0.73(-1.50%) |
Dec 10, 2018 | 49.43 | 49.57 | 47.52 | 48.55 | 1,370,532 | -1.07(-2.15%) |
Dec 07, 2018 | 50.41 | 51.16 | 49.52 | 49.61 | 1,382,968 | -0.56(-1.11%) |
Dec 06, 2018 | 50.41 | 50.56 | 49.25 | 50.17 | 1,821,159 | -1.19(-2.31%) |
Dec 04, 2018 | 53.17 | 53.59 | 51.31 | 51.36 | 2,047,579 | -1.92(-3.61%) |
Dec 03, 2018 | 53.62 | 54.03 | 52.94 | 53.28 | 1,347,344 | +0.56(+1.06%) |
Nov 30, 2018 | 52.26 | 53.00 | 51.81 | 52.73 | 2,598,982 | +0.24(+0.46%) |
Nov 29, 2018 | 52.41 | 53.14 | 51.99 | 52.49 | 2,641,881 | -0.03(-0.06%) |
Nov 28, 2018 | 51.41 | 52.67 | 50.90 | 52.52 | 2,305,030 | +1.19(+2.31%) |
Nov 27, 2018 | 50.56 | 51.94 | 50.47 | 51.33 | 1,489,199 | +0.44(+0.86%) |
Nov 26, 2018 | 49.86 | 50.99 | 49.84 | 50.89 | 1,466,769 | +1.33(+2.68%) |
Nov 23, 2018 | 49.28 | 49.91 | 48.89 | 49.56 | 397,784 | -0.31(-0.62%) |
Nov 21, 2018 | 49.87 | 49.87 | 49.87 | 0 | +1.16(+2.37%) | |
Nov 20, 2018 | 49.51 | 49.72 | 48.65 | 48.72 | 1,548,121 | -1.24(-2.48%) |
Nov 19, 2018 | 50.26 | 50.43 | 49.73 | 49.95 | 1,055,995 | -0.45(-0.89%) |
Nov 16, 2018 | 50.86 | 51.19 | 50.38 | 50.40 | 1,107,518 | -0.61(-1.19%) |
Nov 15, 2018 | 51.47 | 51.48 | 50.80 | 51.01 | 1,483,096 | -0.70(-1.35%) |
Nov 14, 2018 | 52.02 | 52.63 | 51.36 | 51.71 | 1,028,119 | -0.04(-0.08%) |
Nov 13, 2018 | 51.57 | 53.01 | 51.57 | 51.75 | 1,390,485 | +0.29(+0.56%) |
Nov 12, 2018 | 52.08 | 52.42 | 51.43 | 51.46 | 1,555,339 | -0.65(-1.24%) |
Nov 09, 2018 | 51.37 | 52.23 | 51.37 | 52.11 | 1,133,488 | +0.38(+0.73%) |
Nov 08, 2018 | 51.91 | 52.18 | 51.36 | 51.73 | 1,317,108 | -0.24(-0.46%) |
Nov 07, 2018 | 51.58 | 52.10 | 51.40 | 51.97 | 641,072 | +0.76(+1.48%) |
Nov 06, 2018 | 50.66 | 51.34 | 50.50 | 51.21 | 697,603 | +0.47(+0.92%) |
Nov 05, 2018 | 50.85 | 51.51 | 50.44 | 50.74 | 859,121 | -0.08(-0.16%) |
Nov 02, 2018 | 51.67 | 52.01 | 50.37 | 50.82 | 1,175,403 | -0.50(-0.97%) |