Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.93 | 47.99 | 45.56 | 47.82 | 655,616 | +1.86(+4.05%) |
Jan 30, 2019 | 43.00 | 46.04 | 42.88 | 45.96 | 567,780 | +3.20(+7.48%) |
Jan 29, 2019 | 41.52 | 42.91 | 40.64 | 42.76 | 267,576 | +1.37(+3.31%) |
Jan 28, 2019 | 42.89 | 42.94 | 41.26 | 41.39 | 438,269 | -2.05(-4.72%) |
Jan 25, 2019 | 42.50 | 43.48 | 41.65 | 43.44 | 408,300 | +1.18(+2.79%) |
Jan 24, 2019 | 42.41 | 43.31 | 41.32 | 42.26 | 334,952 | -0.16(-0.38%) |
Jan 23, 2019 | 43.58 | 44.77 | 41.82 | 42.42 | 449,259 | -0.89(-2.05%) |
Jan 22, 2019 | 44.75 | 44.84 | 42.62 | 43.31 | 481,038 | -1.77(-3.93%) |
Jan 18, 2019 | 44.00 | 45.93 | 43.52 | 45.08 | 357,000 | +1.19(+2.71%) |
Jan 17, 2019 | 43.43 | 44.29 | 43.26 | 43.89 | 304,259 | +0.37(+0.85%) |
Jan 16, 2019 | 42.90 | 44.17 | 42.34 | 43.52 | 357,952 | +0.79(+1.85%) |
Jan 15, 2019 | 41.65 | 42.79 | 41.12 | 42.73 | 288,390 | +1.11(+2.67%) |
Jan 14, 2019 | 43.11 | 44.04 | 41.53 | 41.62 | 408,123 | -1.74(-4.01%) |
Jan 11, 2019 | 42.74 | 44.08 | 42.00 | 43.36 | 262,200 | -0.24(-0.55%) |
Jan 10, 2019 | 43.51 | 44.25 | 42.75 | 43.60 | 485,391 | -0.58(-1.31%) |
Jan 09, 2019 | 45.04 | 45.89 | 44.00 | 44.18 | 487,571 | -0.35(-0.79%) |
Jan 08, 2019 | 44.58 | 45.26 | 42.28 | 44.53 | 756,127 | +0.49(+1.11%) |
Jan 07, 2019 | 41.84 | 44.96 | 40.54 | 44.04 | 800,485 | +2.80(+6.79%) |
Jan 04, 2019 | 38.61 | 41.30 | 38.18 | 41.24 | 490,500 | +3.29(+8.67%) |
Jan 03, 2019 | 39.13 | 39.50 | 37.77 | 37.95 | 455,096 | -1.16(-2.97%) |
Jan 02, 2019 | 38.33 | 39.95 | 38.01 | 39.11 | 446,205 | -0.03(-0.08%) |
Dec 31, 2018 | 38.95 | 39.90 | 38.27 | 39.14 | 376,200 | +0.59(+1.53%) |
Dec 28, 2018 | 37.12 | 39.70 | 36.30 | 38.55 | 442,100 | +1.53(+4.13%) |
Dec 27, 2018 | 37.66 | 38.55 | 35.23 | 37.02 | 536,726 | -1.09(-2.86%) |
Dec 26, 2018 | 35.07 | 38.18 | 34.53 | 38.11 | 552,936 | +3.41(+9.83%) |
Dec 24, 2018 | 36.51 | 36.79 | 34.59 | 34.70 | 425,800 | -2.31(-6.24%) |
Dec 21, 2018 | 39.10 | 39.64 | 36.00 | 37.01 | 1,268,900 | -3.00(-7.50%) |
Dec 20, 2018 | 39.82 | 40.96 | 39.52 | 40.01 | 680,057 | +0.22(+0.55%) |
Dec 19, 2018 | 41.00 | 43.07 | 39.17 | 39.79 | 1,042,503 | -1.20(-2.93%) |
Dec 18, 2018 | 40.82 | 41.36 | 39.47 | 40.99 | 804,820 | +0.64(+1.59%) |
Dec 17, 2018 | 40.06 | 42.09 | 39.40 | 40.35 | 707,663 | +0.26(+0.65%) |
Dec 14, 2018 | 38.80 | 40.39 | 38.80 | 40.09 | 330,200 | +0.81(+2.06%) |
Dec 13, 2018 | 41.75 | 42.43 | 38.82 | 39.28 | 506,465 | -2.04(-4.94%) |
Dec 12, 2018 | 41.08 | 42.12 | 40.70 | 41.32 | 721,773 | +0.52(+1.27%) |
Dec 11, 2018 | 41.97 | 42.36 | 40.18 | 40.80 | 392,143 | -0.66(-1.59%) |
Dec 10, 2018 | 38.30 | 41.53 | 38.18 | 41.46 | 695,104 | +2.84(+7.35%) |
Dec 07, 2018 | 39.33 | 40.19 | 38.21 | 38.62 | 510,500 | -0.93(-2.35%) |
Dec 06, 2018 | 38.56 | 39.95 | 38.12 | 39.55 | 575,926 | +0.40(+1.02%) |
Dec 04, 2018 | 42.00 | 42.72 | 39.15 | 39.15 | 809,600 | -2.74(-6.54%) |
Dec 03, 2018 | 43.40 | 43.89 | 40.54 | 41.89 | 1,378,210 | -0.24(-0.57%) |
Nov 30, 2018 | 42.48 | 42.82 | 41.13 | 42.13 | 492,900 | -0.24(-0.57%) |
Nov 29, 2018 | 42.02 | 43.37 | 41.78 | 42.37 | 526,113 | -0.06(-0.14%) |
Nov 28, 2018 | 41.19 | 42.50 | 40.08 | 42.43 | 558,370 | +1.40(+3.41%) |
Nov 27, 2018 | 41.91 | 42.63 | 40.89 | 41.03 | 485,888 | -0.79(-1.89%) |
Nov 26, 2018 | 41.50 | 42.71 | 40.47 | 41.82 | 597,061 | +0.79(+1.93%) |
Nov 23, 2018 | 40.29 | 42.45 | 40.25 | 41.03 | 565,100 | +0.62(+1.53%) |
Nov 21, 2018 | 40.41 | 40.41 | 40.41 | 0 | +1.63(+4.20%) | |
Nov 20, 2018 | 36.22 | 39.24 | 35.63 | 38.78 | 734,124 | +1.63(+4.39%) |
Nov 19, 2018 | 39.03 | 39.68 | 36.43 | 37.15 | 875,736 | -2.02(-5.16%) |
Nov 16, 2018 | 41.11 | 41.44 | 37.33 | 39.17 | 872,100 | +0.17(+0.44%) |
Nov 15, 2018 | 39.19 | 40.33 | 37.80 | 39.00 | 1,735,994 | -1.81(-4.44%) |
Nov 14, 2018 | 43.14 | 43.68 | 39.26 | 40.81 | 729,914 | -1.86(-4.36%) |
Nov 13, 2018 | 42.08 | 43.98 | 42.08 | 42.67 | 385,511 | +1.03(+2.47%) |
Nov 12, 2018 | 42.63 | 43.46 | 41.05 | 41.64 | 560,669 | -1.12(-2.62%) |
Nov 09, 2018 | 45.27 | 46.03 | 42.00 | 42.76 | 666,700 | -3.24(-7.04%) |
Nov 08, 2018 | 45.61 | 46.17 | 44.07 | 46.00 | 837,697 | +0.59(+1.30%) |
Nov 07, 2018 | 44.07 | 45.88 | 42.36 | 45.41 | 893,620 | +3.73(+8.95%) |
Nov 06, 2018 | 41.72 | 43.08 | 39.01 | 41.68 | 1,373,612 | -2.34(-5.32%) |
Nov 05, 2018 | 45.29 | 45.77 | 43.09 | 44.02 | 602,993 | -1.27(-2.80%) |
Nov 02, 2018 | 47.43 | 48.25 | 43.93 | 45.29 | 1,058,500 | -1.85(-3.92%) |