Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.15 | 49.50 | 48.76 | 49.35 | 1,369,035 | -0.19(-0.38%) |
Jan 30, 2019 | 49.72 | 49.72 | 49.05 | 49.54 | 1,529,827 | -0.08(-0.16%) |
Jan 29, 2019 | 49.94 | 50.05 | 49.57 | 49.62 | 917,594 | -0.22(-0.44%) |
Jan 28, 2019 | 49.27 | 49.96 | 49.16 | 49.84 | 1,005,841 | +0.15(+0.30%) |
Jan 25, 2019 | 49.81 | 50.21 | 49.38 | 49.69 | 1,808,435 | +0.39(+0.80%) |
Jan 24, 2019 | 48.82 | 49.72 | 48.37 | 49.30 | 2,128,761 | +0.29(+0.59%) |
Jan 23, 2019 | 49.04 | 49.36 | 48.37 | 49.01 | 3,176,742 | +0.15(+0.31%) |
Jan 22, 2019 | 49.26 | 49.58 | 48.62 | 48.86 | 1,994,544 | -0.96(-1.92%) |
Jan 18, 2019 | 49.38 | 50.04 | 48.81 | 49.81 | 1,927,355 | +0.86(+1.77%) |
Jan 17, 2019 | 48.61 | 49.52 | 48.49 | 48.95 | 2,412,142 | -0.07(-0.15%) |
Jan 16, 2019 | 48.07 | 49.29 | 47.98 | 49.02 | 1,933,388 | +1.48(+3.12%) |
Jan 15, 2019 | 47.31 | 47.56 | 46.69 | 47.54 | 2,529,268 | +0.02(+0.05%) |
Jan 14, 2019 | 46.85 | 47.88 | 46.67 | 47.51 | 2,334,775 | +0.16(+0.34%) |
Jan 11, 2019 | 46.70 | 47.42 | 46.26 | 47.36 | 810,092 | +0.44(+0.93%) |
Jan 10, 2019 | 46.65 | 47.26 | 46.48 | 46.92 | 1,286,522 | -0.10(-0.22%) |
Jan 09, 2019 | 46.45 | 47.10 | 46.21 | 47.02 | 1,484,050 | +0.85(+1.83%) |
Jan 08, 2019 | 46.31 | 46.45 | 45.71 | 46.18 | 2,175,070 | +0.33(+0.72%) |
Jan 07, 2019 | 45.47 | 46.32 | 45.13 | 45.85 | 1,437,517 | +0.21(+0.47%) |
Jan 04, 2019 | 44.62 | 45.78 | 44.22 | 45.63 | 1,970,095 | +1.78(+4.05%) |
Jan 03, 2019 | 45.12 | 45.15 | 43.76 | 43.86 | 2,140,066 | -1.53(-3.38%) |
Jan 02, 2019 | 44.71 | 45.99 | 44.71 | 45.39 | 2,140,761 | -0.02(-0.04%) |
Dec 31, 2018 | 45.31 | 45.68 | 44.77 | 45.41 | 1,062,248 | +0.39(+0.87%) |
Dec 28, 2018 | 45.60 | 45.88 | 44.82 | 45.02 | 1,496,685 | -0.39(-0.86%) |
Dec 27, 2018 | 44.01 | 45.41 | 43.87 | 45.41 | 1,611,651 | +0.48(+1.07%) |
Dec 26, 2018 | 42.63 | 44.94 | 42.17 | 44.92 | 1,694,974 | +2.39(+5.61%) |
Dec 24, 2018 | 42.48 | 43.56 | 42.42 | 42.54 | 991,945 | -0.43(-0.99%) |
Dec 21, 2018 | 43.21 | 44.58 | 42.93 | 42.97 | 3,792,925 | -0.47(-1.08%) |
Dec 20, 2018 | 43.39 | 44.03 | 43.06 | 43.44 | 2,989,346 | -0.10(-0.24%) |
Dec 19, 2018 | 44.62 | 45.13 | 43.35 | 43.54 | 2,672,225 | -1.12(-2.51%) |
Dec 18, 2018 | 45.14 | 45.57 | 44.50 | 44.66 | 2,030,230 | -0.24(-0.54%) |
Dec 17, 2018 | 45.30 | 45.97 | 44.70 | 44.91 | 1,996,265 | -0.46(-1.01%) |
Dec 14, 2018 | 45.55 | 46.45 | 45.28 | 45.36 | 2,139,573 | -0.76(-1.64%) |
Dec 13, 2018 | 46.66 | 46.94 | 45.92 | 46.12 | 1,815,445 | -0.54(-1.16%) |
Dec 12, 2018 | 46.57 | 47.33 | 46.29 | 46.66 | 3,855,788 | +0.92(+2.00%) |
Dec 11, 2018 | 46.66 | 47.13 | 45.44 | 45.75 | 4,795,932 | -0.37(-0.81%) |
Dec 10, 2018 | 45.79 | 46.38 | 45.32 | 46.12 | 1,785,316 | +0.12(+0.27%) |
Dec 07, 2018 | 47.06 | 47.96 | 45.90 | 46.00 | 2,105,323 | -1.28(-2.71%) |
Dec 06, 2018 | 45.50 | 47.40 | 45.44 | 47.28 | 3,240,954 | +0.75(+1.61%) |
Dec 04, 2018 | 48.48 | 48.55 | 46.02 | 46.53 | 3,688,699 | -2.18(-4.48%) |
Dec 03, 2018 | 49.52 | 49.93 | 48.15 | 48.71 | 2,222,837 | +0.06(+0.13%) |
Nov 30, 2018 | 46.79 | 48.85 | 46.46 | 48.65 | 2,588,595 | +2.11(+4.54%) |
Nov 29, 2018 | 47.00 | 47.35 | 46.50 | 46.54 | 2,179,051 | -0.83(-1.75%) |
Nov 28, 2018 | 47.03 | 47.44 | 46.22 | 47.37 | 2,173,488 | +0.43(+0.92%) |
Nov 27, 2018 | 48.04 | 48.42 | 46.77 | 46.94 | 1,748,106 | -1.37(-2.83%) |
Nov 26, 2018 | 47.54 | 48.32 | 47.43 | 48.30 | 1,589,759 | +1.54(+3.29%) |
Nov 23, 2018 | 46.05 | 47.35 | 46.02 | 46.77 | 851,175 | +0.33(+0.71%) |
Nov 21, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.87(+1.92%) | |
Nov 20, 2018 | 46.83 | 46.98 | 45.33 | 45.56 | 1,651,850 | -1.98(-4.16%) |
Nov 19, 2018 | 47.96 | 48.20 | 47.33 | 47.54 | 1,439,533 | -0.51(-1.05%) |
Nov 16, 2018 | 47.70 | 48.44 | 47.40 | 48.05 | 1,452,930 | +0.02(+0.05%) |
Nov 15, 2018 | 46.55 | 48.15 | 46.43 | 48.02 | 2,025,779 | +0.98(+2.09%) |
Nov 14, 2018 | 48.38 | 48.50 | 46.52 | 47.04 | 2,224,981 | -0.74(-1.56%) |
Nov 13, 2018 | 47.59 | 48.72 | 47.52 | 47.79 | 1,476,323 | +0.19(+0.40%) |
Nov 12, 2018 | 48.39 | 48.80 | 47.16 | 47.60 | 1,937,587 | -0.92(-1.89%) |
Nov 09, 2018 | 49.37 | 49.37 | 48.08 | 48.51 | 1,275,779 | -0.88(-1.78%) |
Nov 08, 2018 | 49.37 | 50.28 | 49.12 | 49.39 | 2,966,921 | -0.13(-0.27%) |
Nov 07, 2018 | 49.49 | 49.86 | 49.17 | 49.53 | 2,044,702 | +0.41(+0.83%) |
Nov 06, 2018 | 48.45 | 49.24 | 48.32 | 49.12 | 1,980,785 | +0.62(+1.28%) |
Nov 05, 2018 | 48.28 | 48.87 | 48.08 | 48.49 | 2,084,226 | +0.23(+0.48%) |
Nov 02, 2018 | 48.70 | 49.02 | 47.82 | 48.26 | 2,034,692 | +0.05(+0.10%) |