Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.60 | 46.22 | 45.28 | 45.57 | 255,720 | +0.10(+0.22%) |
Jan 30, 2019 | 44.76 | 45.59 | 44.52 | 45.47 | 157,297 | +1.00(+2.24%) |
Jan 29, 2019 | 44.88 | 44.92 | 44.35 | 44.48 | 111,378 | -0.10(-0.22%) |
Jan 28, 2019 | 44.70 | 44.92 | 44.17 | 44.58 | 137,025 | -0.63(-1.39%) |
Jan 25, 2019 | 44.86 | 45.32 | 44.72 | 45.20 | 174,630 | +0.79(+1.78%) |
Jan 24, 2019 | 44.47 | 44.94 | 44.16 | 44.42 | 194,103 | -0.09(-0.20%) |
Jan 23, 2019 | 44.78 | 45.30 | 44.31 | 44.51 | 186,023 | -0.19(-0.42%) |
Jan 22, 2019 | 45.02 | 45.39 | 44.23 | 44.70 | 186,529 | -0.63(-1.39%) |
Jan 18, 2019 | 45.25 | 45.59 | 44.95 | 45.32 | 184,548 | +0.42(+0.93%) |
Jan 17, 2019 | 44.01 | 45.12 | 44.01 | 44.91 | 213,868 | +0.75(+1.70%) |
Jan 16, 2019 | 43.63 | 44.54 | 43.47 | 44.16 | 205,770 | +0.56(+1.28%) |
Jan 15, 2019 | 42.97 | 44.03 | 42.81 | 43.60 | 195,314 | +0.64(+1.49%) |
Jan 14, 2019 | 42.56 | 43.44 | 42.56 | 42.96 | 143,801 | -0.10(-0.23%) |
Jan 11, 2019 | 42.98 | 43.36 | 42.73 | 43.06 | 175,231 | -0.25(-0.58%) |
Jan 10, 2019 | 43.11 | 43.37 | 42.76 | 43.31 | 303,069 | -0.14(-0.32%) |
Jan 09, 2019 | 43.46 | 43.89 | 42.84 | 43.45 | 509,030 | +0.23(+0.53%) |
Jan 08, 2019 | 42.09 | 43.32 | 41.99 | 43.22 | 326,677 | +1.67(+4.01%) |
Jan 07, 2019 | 41.82 | 42.36 | 41.19 | 41.55 | 290,529 | -0.39(-0.93%) |
Jan 04, 2019 | 40.21 | 42.00 | 40.20 | 41.94 | 310,386 | +2.26(+5.68%) |
Jan 03, 2019 | 40.38 | 40.80 | 39.45 | 39.68 | 196,686 | -1.22(-2.98%) |
Jan 02, 2019 | 41.13 | 41.69 | 40.64 | 40.90 | 367,340 | -0.97(-2.31%) |
Dec 31, 2018 | 41.59 | 41.97 | 40.97 | 41.87 | 194,467 | +0.75(+1.82%) |
Dec 28, 2018 | 41.43 | 42.01 | 40.70 | 41.12 | 302,371 | -0.16(-0.39%) |
Dec 27, 2018 | 40.73 | 41.30 | 39.71 | 41.28 | 226,033 | -0.25(-0.60%) |
Dec 26, 2018 | 39.57 | 41.57 | 39.30 | 41.53 | 320,765 | +2.24(+5.69%) |
Dec 24, 2018 | 39.56 | 40.06 | 38.67 | 39.30 | 202,382 | -0.69(-1.72%) |
Dec 21, 2018 | 40.56 | 41.19 | 39.45 | 39.98 | 485,417 | -0.56(-1.38%) |
Dec 20, 2018 | 40.30 | 41.17 | 39.81 | 40.54 | 324,201 | +0.12(+0.30%) |
Dec 19, 2018 | 41.53 | 41.83 | 40.02 | 40.42 | 345,598 | -1.08(-2.60%) |
Dec 18, 2018 | 41.39 | 42.36 | 41.05 | 41.50 | 285,947 | +0.45(+1.09%) |
Dec 17, 2018 | 41.74 | 42.40 | 40.74 | 41.05 | 337,279 | -1.00(-2.37%) |
Dec 14, 2018 | 42.02 | 43.05 | 41.65 | 42.05 | 251,976 | -0.27(-0.64%) |
Dec 13, 2018 | 42.85 | 43.13 | 41.78 | 42.32 | 436,253 | -0.53(-1.23%) |
Dec 12, 2018 | 42.92 | 43.66 | 42.57 | 42.85 | 289,906 | +0.60(+1.42%) |
Dec 11, 2018 | 43.04 | 43.21 | 41.68 | 42.25 | 240,912 | +0.01(+0.02%) |
Dec 10, 2018 | 41.79 | 42.78 | 41.43 | 42.24 | 378,065 | +0.43(+1.03%) |
Dec 07, 2018 | 43.19 | 43.54 | 41.58 | 41.81 | 299,666 | -1.40(-3.23%) |
Dec 06, 2018 | 41.93 | 43.23 | 41.06 | 43.21 | 432,762 | +0.50(+1.17%) |
Dec 04, 2018 | 45.99 | 46.24 | 42.53 | 42.71 | 357,275 | -3.38(-7.34%) |
Dec 03, 2018 | 46.50 | 46.56 | 45.04 | 46.09 | 327,068 | +0.27(+0.59%) |
Nov 30, 2018 | 44.67 | 45.91 | 44.64 | 45.82 | 480,909 | +1.01(+2.25%) |
Nov 29, 2018 | 45.47 | 45.58 | 44.54 | 44.82 | 220,314 | -0.96(-2.09%) |
Nov 28, 2018 | 43.42 | 45.83 | 43.42 | 45.77 | 546,094 | +2.52(+5.81%) |
Nov 27, 2018 | 43.40 | 43.52 | 42.66 | 43.26 | 424,695 | -0.37(-0.85%) |
Nov 26, 2018 | 43.76 | 43.91 | 42.96 | 43.63 | 396,759 | +0.30(+0.69%) |
Nov 23, 2018 | 43.52 | 44.05 | 43.29 | 43.33 | 101,692 | -0.57(-1.30%) |
Nov 21, 2018 | 43.90 | 43.90 | 43.90 | 0 | +0.74(+1.71%) | |
Nov 20, 2018 | 43.59 | 44.15 | 43.07 | 43.16 | 404,802 | -1.00(-2.26%) |
Nov 19, 2018 | 44.14 | 44.53 | 43.58 | 44.16 | 379,231 | -0.52(-1.16%) |
Nov 16, 2018 | 44.50 | 45.24 | 44.33 | 44.68 | 265,101 | -0.19(-0.42%) |
Nov 15, 2018 | 44.05 | 45.04 | 44.00 | 44.87 | 227,091 | +0.51(+1.15%) |
Nov 14, 2018 | 45.03 | 45.03 | 44.32 | 44.36 | 387,090 | -0.23(-0.51%) |
Nov 13, 2018 | 45.02 | 45.28 | 44.35 | 44.59 | 264,282 | -0.36(-0.80%) |
Nov 12, 2018 | 46.21 | 46.50 | 44.85 | 44.94 | 173,226 | -1.40(-3.02%) |
Nov 09, 2018 | 47.36 | 47.57 | 45.86 | 46.34 | 179,639 | -1.34(-2.81%) |
Nov 08, 2018 | 47.17 | 48.02 | 47.08 | 47.68 | 395,180 | +0.54(+1.14%) |
Nov 07, 2018 | 46.65 | 47.22 | 45.90 | 47.14 | 490,466 | +0.76(+1.64%) |
Nov 06, 2018 | 45.88 | 46.81 | 45.44 | 46.38 | 324,447 | +0.57(+1.24%) |
Nov 05, 2018 | 47.36 | 47.65 | 45.65 | 45.81 | 243,286 | -1.42(-3.00%) |
Nov 02, 2018 | 47.36 | 47.86 | 46.48 | 47.23 | 285,339 | +0.14(+0.30%) |