Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.73 | 44.74 | 43.48 | 44.55 | 335,934 | -0.20(-0.44%) |
Jan 30, 2019 | 44.88 | 45.17 | 44.46 | 44.74 | 236,660 | +0.07(+0.15%) |
Jan 29, 2019 | 44.31 | 45.04 | 44.01 | 44.68 | 320,322 | +0.47(+1.05%) |
Jan 28, 2019 | 43.87 | 44.59 | 43.87 | 44.21 | 257,336 | +0.08(+0.18%) |
Jan 25, 2019 | 45.57 | 45.63 | 43.86 | 44.13 | 328,987 | -1.42(-3.12%) |
Jan 24, 2019 | 46.39 | 47.18 | 44.64 | 45.55 | 514,225 | -0.77(-1.66%) |
Jan 23, 2019 | 45.95 | 46.71 | 45.66 | 46.32 | 379,728 | +0.62(+1.36%) |
Jan 22, 2019 | 45.81 | 46.19 | 45.21 | 45.70 | 351,063 | -0.28(-0.60%) |
Jan 18, 2019 | 45.15 | 46.02 | 44.68 | 45.97 | 408,694 | +0.89(+1.97%) |
Jan 17, 2019 | 44.32 | 45.13 | 44.32 | 45.08 | 259,531 | +0.42(+0.93%) |
Jan 16, 2019 | 43.85 | 44.72 | 43.66 | 44.67 | 307,230 | +1.05(+2.42%) |
Jan 15, 2019 | 43.74 | 43.76 | 42.93 | 43.61 | 187,038 | -0.11(-0.26%) |
Jan 14, 2019 | 43.38 | 44.20 | 43.16 | 43.73 | 192,366 | +0.16(+0.36%) |
Jan 11, 2019 | 43.08 | 43.62 | 42.86 | 43.57 | 228,344 | +0.38(+0.89%) |
Jan 10, 2019 | 42.60 | 43.25 | 42.10 | 43.19 | 420,580 | +0.47(+1.09%) |
Jan 09, 2019 | 43.33 | 43.56 | 42.50 | 42.72 | 645,773 | -0.60(-1.39%) |
Jan 08, 2019 | 44.01 | 44.01 | 42.94 | 43.33 | 282,623 | -0.45(-1.03%) |
Jan 07, 2019 | 44.17 | 44.69 | 43.75 | 43.78 | 234,679 | -0.62(-1.39%) |
Jan 04, 2019 | 43.94 | 45.10 | 43.45 | 44.39 | 176,325 | +1.03(+2.38%) |
Jan 03, 2019 | 43.82 | 44.35 | 43.32 | 43.36 | 198,480 | -0.53(-1.20%) |
Jan 02, 2019 | 42.96 | 44.20 | 41.61 | 43.89 | 169,862 | +0.52(+1.20%) |
Dec 31, 2018 | 43.56 | 43.56 | 42.37 | 43.37 | 169,667 | -0.13(-0.30%) |
Dec 28, 2018 | 43.04 | 44.07 | 39.33 | 43.50 | 203,329 | +0.47(+1.09%) |
Dec 27, 2018 | 42.99 | 43.58 | 41.59 | 43.03 | 237,289 | -0.60(-1.38%) |
Dec 26, 2018 | 41.99 | 43.78 | 41.21 | 43.63 | 171,542 | +1.78(+4.24%) |
Dec 24, 2018 | 42.26 | 43.35 | 41.86 | 41.86 | 83,354 | -0.59(-1.39%) |
Dec 21, 2018 | 43.10 | 43.82 | 42.07 | 42.45 | 889,891 | -0.33(-0.78%) |
Dec 20, 2018 | 42.25 | 43.44 | 42.00 | 42.78 | 331,337 | +0.48(+1.13%) |
Dec 19, 2018 | 44.04 | 44.60 | 42.25 | 42.30 | 270,463 | -1.74(-3.94%) |
Dec 18, 2018 | 44.79 | 45.66 | 44.00 | 44.04 | 204,810 | -0.61(-1.36%) |
Dec 17, 2018 | 45.17 | 45.81 | 44.50 | 44.65 | 249,613 | -0.52(-1.15%) |
Dec 14, 2018 | 45.89 | 46.58 | 45.12 | 45.16 | 174,353 | -0.96(-2.07%) |
Dec 13, 2018 | 47.39 | 47.50 | 45.83 | 46.12 | 242,072 | -1.00(-2.12%) |
Dec 12, 2018 | 47.06 | 47.82 | 46.67 | 47.12 | 205,821 | +0.50(+1.08%) |
Dec 11, 2018 | 47.74 | 48.06 | 46.59 | 46.62 | 240,522 | -0.50(-1.07%) |
Dec 10, 2018 | 47.22 | 47.79 | 46.13 | 47.12 | 350,855 | -0.09(-0.19%) |
Dec 07, 2018 | 46.60 | 47.44 | 46.54 | 47.21 | 463,749 | +0.82(+1.77%) |
Dec 06, 2018 | 44.86 | 46.41 | 44.78 | 46.39 | 400,904 | +0.54(+1.17%) |
Dec 04, 2018 | 48.47 | 48.73 | 45.70 | 45.85 | 307,152 | -2.72(-5.59%) |
Dec 03, 2018 | 49.28 | 49.42 | 48.09 | 48.57 | 170,121 | -0.09(-0.18%) |
Nov 30, 2018 | 48.05 | 48.92 | 48.04 | 48.66 | 222,441 | +0.62(+1.28%) |
Nov 29, 2018 | 48.13 | 48.81 | 47.74 | 48.04 | 235,078 | -0.23(-0.47%) |
Nov 28, 2018 | 47.99 | 48.69 | 47.44 | 48.27 | 215,925 | +0.34(+0.71%) |
Nov 27, 2018 | 48.03 | 48.62 | 47.65 | 47.93 | 180,465 | -0.40(-0.82%) |
Nov 26, 2018 | 48.00 | 48.79 | 47.95 | 48.33 | 167,300 | +0.57(+1.19%) |
Nov 23, 2018 | 47.32 | 48.46 | 46.75 | 47.76 | 85,203 | +0.08(+0.17%) |
Nov 21, 2018 | 47.68 | 47.68 | 47.68 | 0 | -0.11(-0.22%) | |
Nov 20, 2018 | 48.34 | 48.77 | 47.51 | 47.78 | 177,477 | -1.01(-2.06%) |
Nov 19, 2018 | 49.19 | 49.94 | 47.98 | 48.79 | 190,573 | -0.40(-0.81%) |
Nov 16, 2018 | 48.43 | 49.41 | 48.41 | 49.19 | 358,200 | -0.06(-0.12%) |
Nov 15, 2018 | 47.84 | 49.37 | 47.34 | 49.24 | 228,185 | +1.30(+2.71%) |
Nov 14, 2018 | 49.42 | 49.42 | 47.78 | 47.95 | 221,942 | -1.18(-2.41%) |
Nov 13, 2018 | 48.98 | 50.03 | 48.64 | 49.13 | 279,230 | +0.49(+1.02%) |
Nov 12, 2018 | 49.86 | 49.99 | 48.60 | 48.64 | 220,576 | -1.47(-2.93%) |
Nov 09, 2018 | 49.79 | 50.23 | 49.45 | 50.10 | 188,903 | +0.08(+0.16%) |
Nov 08, 2018 | 49.49 | 50.16 | 49.26 | 50.02 | 115,556 | +0.28(+0.57%) |
Nov 07, 2018 | 49.10 | 49.82 | 48.12 | 49.74 | 193,129 | +0.75(+1.52%) |
Nov 06, 2018 | 48.56 | 49.24 | 48.07 | 48.99 | 137,229 | +0.44(+0.90%) |
Nov 05, 2018 | 48.12 | 48.66 | 47.74 | 48.55 | 196,002 | +0.55(+1.15%) |
Nov 02, 2018 | 47.93 | 48.19 | 47.20 | 48.00 | 158,076 | +0.07(+0.15%) |