Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.33 | 48.79 | 47.01 | 48.28 | 445,994 | +0.92(+1.93%) |
Jan 30, 2019 | 46.96 | 47.52 | 46.24 | 47.37 | 382,887 | +0.41(+0.86%) |
Jan 29, 2019 | 46.15 | 47.03 | 46.05 | 46.96 | 216,117 | +0.60(+1.29%) |
Jan 28, 2019 | 46.18 | 46.84 | 45.61 | 46.37 | 262,831 | -0.27(-0.57%) |
Jan 25, 2019 | 46.22 | 47.28 | 45.85 | 46.63 | 320,693 | +0.32(+0.69%) |
Jan 24, 2019 | 45.68 | 46.89 | 45.08 | 46.31 | 475,476 | +0.78(+1.71%) |
Jan 23, 2019 | 46.02 | 46.91 | 45.24 | 45.54 | 684,156 | -0.56(-1.22%) |
Jan 22, 2019 | 47.78 | 48.19 | 45.69 | 46.10 | 1,110,646 | -1.62(-3.39%) |
Jan 18, 2019 | 48.28 | 49.08 | 47.09 | 47.71 | 887,549 | +1.29(+2.77%) |
Jan 17, 2019 | 45.39 | 46.56 | 45.16 | 46.43 | 477,751 | +0.92(+2.03%) |
Jan 16, 2019 | 44.75 | 45.67 | 44.72 | 45.50 | 334,963 | +0.60(+1.33%) |
Jan 15, 2019 | 44.33 | 44.91 | 43.68 | 44.91 | 546,339 | +0.37(+0.83%) |
Jan 14, 2019 | 43.65 | 44.76 | 43.23 | 44.53 | 607,000 | +0.49(+1.12%) |
Jan 11, 2019 | 44.21 | 44.50 | 43.25 | 44.04 | 495,796 | -0.11(-0.25%) |
Jan 10, 2019 | 43.44 | 44.18 | 42.88 | 44.15 | 571,150 | +0.22(+0.49%) |
Jan 09, 2019 | 42.25 | 43.96 | 42.11 | 43.94 | 904,342 | +1.86(+4.41%) |
Jan 08, 2019 | 41.37 | 42.48 | 40.87 | 42.08 | 664,984 | +0.82(+1.99%) |
Jan 07, 2019 | 40.57 | 41.79 | 39.87 | 41.26 | 598,843 | +0.70(+1.73%) |
Jan 04, 2019 | 38.95 | 40.70 | 38.95 | 40.56 | 866,139 | +1.85(+4.78%) |
Jan 03, 2019 | 37.29 | 39.59 | 37.20 | 38.71 | 1,074,762 | +1.19(+3.18%) |
Jan 02, 2019 | 36.28 | 37.52 | 35.75 | 37.52 | 560,002 | +1.01(+2.77%) |
Dec 31, 2018 | 36.91 | 37.17 | 36.08 | 36.51 | 688,143 | -0.36(-0.98%) |
Dec 28, 2018 | 37.04 | 37.79 | 36.44 | 36.87 | 519,290 | +0.03(+0.09%) |
Dec 27, 2018 | 36.01 | 36.88 | 35.61 | 36.84 | 542,185 | +0.37(+1.02%) |
Dec 26, 2018 | 35.98 | 36.64 | 35.03 | 36.46 | 682,162 | +0.45(+1.25%) |
Dec 24, 2018 | 36.26 | 36.87 | 35.46 | 36.01 | 421,265 | -0.60(-1.65%) |
Dec 21, 2018 | 37.03 | 38.41 | 36.41 | 36.62 | 1,341,104 | -0.35(-0.96%) |
Dec 20, 2018 | 37.39 | 37.93 | 36.50 | 36.97 | 906,235 | -0.59(-1.56%) |
Dec 19, 2018 | 38.30 | 39.36 | 37.37 | 37.56 | 604,813 | -0.67(-1.76%) |
Dec 18, 2018 | 37.86 | 38.86 | 37.79 | 38.23 | 829,476 | +0.26(+0.68%) |
Dec 17, 2018 | 38.96 | 39.16 | 37.64 | 37.98 | 1,017,323 | -1.11(-2.83%) |
Dec 14, 2018 | 39.07 | 40.37 | 38.92 | 39.08 | 737,445 | -0.24(-0.62%) |
Dec 13, 2018 | 40.51 | 40.62 | 39.05 | 39.32 | 582,048 | -1.04(-2.57%) |
Dec 12, 2018 | 41.60 | 42.17 | 40.29 | 40.36 | 496,825 | -0.92(-2.24%) |
Dec 11, 2018 | 40.87 | 42.07 | 40.68 | 41.28 | 545,334 | +0.89(+2.20%) |
Dec 10, 2018 | 40.85 | 40.93 | 39.09 | 40.40 | 584,711 | -0.53(-1.29%) |
Dec 07, 2018 | 41.22 | 41.81 | 40.52 | 40.92 | 682,356 | +0.03(+0.08%) |
Dec 06, 2018 | 40.81 | 41.05 | 39.82 | 40.89 | 900,332 | -0.29(-0.69%) |
Dec 04, 2018 | 42.79 | 43.51 | 41.06 | 41.17 | 389,785 | -1.75(-4.09%) |
Dec 03, 2018 | 43.30 | 43.53 | 42.26 | 42.93 | 573,482 | +0.26(+0.61%) |
Nov 30, 2018 | 42.81 | 43.65 | 42.59 | 42.67 | 663,260 | -0.24(-0.56%) |
Nov 29, 2018 | 42.57 | 43.52 | 42.40 | 42.91 | 737,640 | +0.20(+0.47%) |
Nov 28, 2018 | 42.76 | 42.95 | 41.55 | 42.71 | 1,024,059 | -0.29(-0.66%) |
Nov 27, 2018 | 43.78 | 44.21 | 42.95 | 43.00 | 501,039 | -1.03(-2.34%) |
Nov 26, 2018 | 43.95 | 44.69 | 42.96 | 44.02 | 636,296 | -0.04(-0.10%) |
Nov 23, 2018 | 43.07 | 44.39 | 42.97 | 44.07 | 719,364 | +1.11(+2.59%) |
Nov 21, 2018 | 42.95 | 42.95 | 42.95 | 0 | +0.75(+1.77%) | |
Nov 20, 2018 | 40.29 | 43.71 | 39.86 | 42.21 | 1,802,679 | +1.03(+2.50%) |
Nov 19, 2018 | 40.70 | 43.71 | 39.32 | 41.18 | 6,846,944 | -9.68(-19.04%) |
Nov 16, 2018 | 50.29 | 52.04 | 49.66 | 50.86 | 913,528 | +0.67(+1.33%) |
Nov 15, 2018 | 55.95 | 58.46 | 49.14 | 50.19 | 2,798,810 | -5.19(-9.38%) |
Nov 14, 2018 | 55.42 | 56.02 | 55.14 | 55.39 | 963,991 | +0.45(+0.81%) |
Nov 13, 2018 | 55.76 | 55.76 | 54.70 | 54.94 | 601,749 | -0.23(-0.42%) |
Nov 12, 2018 | 56.36 | 56.55 | 55.08 | 55.17 | 343,398 | -1.26(-2.23%) |
Nov 09, 2018 | 56.49 | 57.15 | 55.79 | 56.43 | 237,454 | -0.30(-0.53%) |
Nov 08, 2018 | 56.67 | 57.87 | 56.29 | 56.73 | 396,467 | -0.44(-0.76%) |
Nov 07, 2018 | 56.70 | 57.24 | 55.40 | 57.17 | 676,295 | +0.55(+0.97%) |
Nov 06, 2018 | 56.18 | 57.36 | 55.94 | 56.62 | 382,351 | +0.32(+0.56%) |
Nov 05, 2018 | 56.43 | 57.06 | 56.12 | 56.31 | 280,391 | -0.08(-0.14%) |
Nov 02, 2018 | 56.93 | 58.00 | 56.19 | 56.38 | 222,168 | -0.33(-0.57%) |