Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.50 | 49.55 | 48.22 | 48.56 | 358,014 | -0.24(-0.49%) |
Jan 30, 2019 | 48.25 | 49.09 | 47.10 | 48.80 | 489,006 | +1.24(+2.61%) |
Jan 29, 2019 | 46.33 | 48.43 | 46.33 | 47.56 | 756,003 | +1.18(+2.54%) |
Jan 28, 2019 | 47.00 | 47.29 | 45.45 | 46.38 | 563,666 | -0.98(-2.07%) |
Jan 25, 2019 | 46.11 | 48.00 | 45.96 | 47.36 | 885,100 | +1.40(+3.05%) |
Jan 24, 2019 | 45.27 | 46.37 | 45.21 | 45.96 | 423,670 | +0.50(+1.10%) |
Jan 23, 2019 | 45.90 | 45.90 | 44.37 | 45.46 | 484,290 | -0.34(-0.74%) |
Jan 22, 2019 | 42.36 | 47.29 | 41.81 | 45.80 | 1,160,183 | +3.30(+7.76%) |
Jan 18, 2019 | 44.39 | 44.88 | 40.71 | 42.50 | 1,507,400 | -1.54(-3.50%) |
Jan 17, 2019 | 41.53 | 44.86 | 41.34 | 44.04 | 682,419 | +2.24(+5.36%) |
Jan 16, 2019 | 40.76 | 42.07 | 40.52 | 41.80 | 770,500 | +1.17(+2.88%) |
Jan 15, 2019 | 38.69 | 41.47 | 38.64 | 40.63 | 596,111 | +1.93(+4.99%) |
Jan 14, 2019 | 38.67 | 39.41 | 38.40 | 38.70 | 375,144 | -0.63(-1.60%) |
Jan 11, 2019 | 39.83 | 40.50 | 38.90 | 39.33 | 601,000 | -1.03(-2.55%) |
Jan 10, 2019 | 41.33 | 41.83 | 40.04 | 40.36 | 1,154,781 | -1.49(-3.56%) |
Jan 09, 2019 | 40.05 | 41.87 | 39.24 | 41.85 | 1,149,131 | +2.05(+5.15%) |
Jan 08, 2019 | 37.28 | 40.52 | 37.24 | 39.80 | 915,647 | +2.80(+7.57%) |
Jan 07, 2019 | 38.00 | 39.51 | 36.16 | 37.00 | 1,554,172 | -0.42(-1.12%) |
Jan 04, 2019 | 35.93 | 39.32 | 35.54 | 37.42 | 976,000 | +1.90(+5.35%) |
Jan 03, 2019 | 36.07 | 37.02 | 35.15 | 35.52 | 741,515 | -1.03(-2.82%) |
Jan 02, 2019 | 37.92 | 38.35 | 36.23 | 36.55 | 751,259 | -2.34(-6.02%) |
Dec 31, 2018 | 38.47 | 39.52 | 38.30 | 38.89 | 487,500 | +0.68(+1.78%) |
Dec 28, 2018 | 37.56 | 38.80 | 37.05 | 38.21 | 321,800 | +0.73(+1.95%) |
Dec 27, 2018 | 36.67 | 37.51 | 35.71 | 37.48 | 536,374 | +0.18(+0.48%) |
Dec 26, 2018 | 35.89 | 37.90 | 35.44 | 37.30 | 326,988 | +1.87(+5.28%) |
Dec 24, 2018 | 36.27 | 36.39 | 35.31 | 35.43 | 262,400 | -1.00(-2.74%) |
Dec 21, 2018 | 35.80 | 37.00 | 35.34 | 36.43 | 875,900 | +0.74(+2.07%) |
Dec 20, 2018 | 36.63 | 37.18 | 34.75 | 35.69 | 624,077 | -0.87(-2.38%) |
Dec 19, 2018 | 37.56 | 38.99 | 36.13 | 36.56 | 728,204 | -0.83(-2.22%) |
Dec 18, 2018 | 38.23 | 39.07 | 37.08 | 37.39 | 807,967 | -0.43(-1.14%) |
Dec 17, 2018 | 39.17 | 40.76 | 37.60 | 37.82 | 858,007 | -1.72(-4.35%) |
Dec 14, 2018 | 40.60 | 40.60 | 39.38 | 39.54 | 456,200 | -1.09(-2.68%) |
Dec 13, 2018 | 42.23 | 42.70 | 40.52 | 40.63 | 291,404 | -1.04(-2.50%) |
Dec 12, 2018 | 41.51 | 42.96 | 41.16 | 41.67 | 888,921 | +0.62(+1.51%) |
Dec 11, 2018 | 42.00 | 43.00 | 39.95 | 41.05 | 432,017 | -0.90(-2.15%) |
Dec 10, 2018 | 41.63 | 42.16 | 41.45 | 41.95 | 853,431 | +0.50(+1.21%) |
Dec 07, 2018 | 41.86 | 42.40 | 41.10 | 41.45 | 720,700 | -0.64(-1.52%) |
Dec 06, 2018 | 41.49 | 42.39 | 41.04 | 42.09 | 649,791 | -0.05(-0.12%) |
Dec 04, 2018 | 43.30 | 44.00 | 41.36 | 42.14 | 373,300 | -1.38(-3.17%) |
Dec 03, 2018 | 41.90 | 43.64 | 41.79 | 43.52 | 591,527 | +2.01(+4.84%) |
Nov 30, 2018 | 42.07 | 42.51 | 41.27 | 41.51 | 386,400 | -0.36(-0.86%) |
Nov 29, 2018 | 41.91 | 42.73 | 41.73 | 41.87 | 370,402 | -0.38(-0.90%) |
Nov 28, 2018 | 41.15 | 43.48 | 40.48 | 42.25 | 1,076,583 | -0.05(-0.12%) |
Nov 27, 2018 | 40.57 | 43.19 | 40.06 | 42.30 | 1,067,494 | +1.69(+4.16%) |
Nov 26, 2018 | 39.69 | 40.88 | 39.69 | 40.61 | 695,854 | +1.13(+2.86%) |
Nov 23, 2018 | 39.45 | 40.46 | 39.37 | 39.48 | 120,300 | -0.09(-0.23%) |
Nov 21, 2018 | 39.57 | 39.57 | 39.57 | 0 | +1.23(+3.21%) | |
Nov 20, 2018 | 37.21 | 39.16 | 36.50 | 38.34 | 1,028,296 | +0.67(+1.78%) |
Nov 19, 2018 | 40.40 | 40.83 | 37.49 | 37.67 | 463,098 | -2.68(-6.64%) |
Nov 16, 2018 | 40.37 | 41.70 | 39.55 | 40.35 | 817,200 | -0.27(-0.66%) |
Nov 15, 2018 | 39.01 | 41.52 | 38.71 | 40.62 | 525,144 | +1.39(+3.54%) |
Nov 14, 2018 | 40.06 | 41.13 | 39.00 | 39.23 | 498,901 | -0.68(-1.70%) |
Nov 13, 2018 | 40.88 | 41.37 | 39.30 | 39.91 | 805,787 | -0.96(-2.35%) |
Nov 12, 2018 | 41.69 | 42.63 | 40.11 | 40.87 | 767,329 | -1.05(-2.50%) |
Nov 09, 2018 | 42.78 | 43.00 | 41.34 | 41.92 | 870,700 | -1.13(-2.62%) |
Nov 08, 2018 | 41.37 | 44.71 | 41.02 | 43.05 | 1,392,602 | +1.45(+3.49%) |
Nov 07, 2018 | 39.19 | 42.82 | 38.29 | 41.60 | 2,401,771 | +3.45(+9.04%) |
Nov 06, 2018 | 38.39 | 39.98 | 36.61 | 38.15 | 4,467,129 | -7.73(-16.85%) |
Nov 05, 2018 | 47.44 | 48.50 | 45.59 | 45.88 | 685,498 | -1.81(-3.80%) |
Nov 02, 2018 | 50.00 | 50.15 | 46.66 | 47.69 | 503,300 | -1.71(-3.46%) |