Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.19 | 45.86 | 44.91 | 44.98 | 1,440,535 | -0.24(-0.53%) |
Jan 30, 2019 | 45.44 | 45.84 | 45.08 | 45.22 | 1,847,171 | +0.08(+0.18%) |
Jan 29, 2019 | 44.64 | 45.69 | 44.22 | 45.14 | 1,636,313 | +0.28(+0.63%) |
Jan 28, 2019 | 45.13 | 45.63 | 44.50 | 44.86 | 1,998,572 | -0.46(-1.01%) |
Jan 25, 2019 | 45.57 | 45.72 | 44.91 | 45.31 | 1,332,346 | +0.28(+0.63%) |
Jan 24, 2019 | 44.36 | 45.46 | 44.36 | 45.03 | 865,111 | +0.52(+1.17%) |
Jan 23, 2019 | 44.69 | 44.96 | 44.07 | 44.51 | 743,850 | -0.05(-0.10%) |
Jan 22, 2019 | 45.63 | 45.73 | 44.39 | 44.55 | 1,198,920 | -1.25(-2.72%) |
Jan 18, 2019 | 45.43 | 45.96 | 44.74 | 45.80 | 792,925 | +0.79(+1.75%) |
Jan 17, 2019 | 44.82 | 45.40 | 44.64 | 45.01 | 381,384 | +0.18(+0.41%) |
Jan 16, 2019 | 44.95 | 45.78 | 44.82 | 44.83 | 440,281 | -0.12(-0.26%) |
Jan 15, 2019 | 44.51 | 45.04 | 44.10 | 44.95 | 758,419 | +0.49(+1.09%) |
Jan 14, 2019 | 44.09 | 44.69 | 44.09 | 44.46 | 469,717 | -0.07(-0.16%) |
Jan 11, 2019 | 44.09 | 44.69 | 43.87 | 44.53 | 466,523 | +0.17(+0.39%) |
Jan 10, 2019 | 43.85 | 44.57 | 43.68 | 44.36 | 533,017 | +0.05(+0.10%) |
Jan 09, 2019 | 44.54 | 44.70 | 43.68 | 44.31 | 725,033 | -0.24(-0.53%) |
Jan 08, 2019 | 44.14 | 44.71 | 43.98 | 44.55 | 866,534 | +0.90(+2.06%) |
Jan 07, 2019 | 42.73 | 43.90 | 42.62 | 43.66 | 657,521 | +0.89(+2.08%) |
Jan 04, 2019 | 41.25 | 42.91 | 40.96 | 42.77 | 1,057,670 | +2.20(+5.42%) |
Jan 03, 2019 | 41.55 | 41.55 | 40.31 | 40.57 | 669,921 | -1.12(-2.68%) |
Jan 02, 2019 | 41.07 | 41.82 | 39.94 | 41.68 | 612,651 | +0.11(+0.26%) |
Dec 31, 2018 | 41.28 | 42.01 | 40.40 | 41.58 | 962,838 | +0.29(+0.71%) |
Dec 28, 2018 | 41.61 | 41.93 | 40.85 | 41.28 | 850,108 | -0.24(-0.57%) |
Dec 27, 2018 | 40.53 | 41.54 | 40.15 | 41.52 | 707,387 | +0.41(+1.00%) |
Dec 26, 2018 | 39.76 | 41.23 | 39.43 | 41.11 | 1,048,492 | +1.25(+3.13%) |
Dec 24, 2018 | 39.92 | 40.33 | 39.71 | 39.86 | 710,752 | -0.46(-1.14%) |
Dec 21, 2018 | 41.32 | 41.79 | 40.07 | 40.32 | 1,477,159 | -0.83(-2.03%) |
Dec 20, 2018 | 41.12 | 41.58 | 40.45 | 41.15 | 3,822,936 | -0.25(-0.60%) |
Dec 19, 2018 | 42.89 | 43.88 | 41.05 | 41.40 | 940,909 | -1.61(-3.75%) |
Dec 18, 2018 | 43.44 | 43.92 | 42.88 | 43.01 | 762,430 | -0.28(-0.66%) |
Dec 17, 2018 | 43.66 | 44.42 | 43.00 | 43.30 | 1,171,610 | -0.49(-1.11%) |
Dec 14, 2018 | 43.67 | 44.29 | 43.54 | 43.78 | 699,075 | -0.50(-1.14%) |
Dec 13, 2018 | 44.60 | 45.33 | 43.87 | 44.29 | 695,832 | -0.04(-0.08%) |
Dec 12, 2018 | 44.29 | 45.14 | 44.19 | 44.32 | 1,025,790 | +0.69(+1.59%) |
Dec 11, 2018 | 44.68 | 44.80 | 43.18 | 43.63 | 941,535 | -0.44(-0.99%) |
Dec 10, 2018 | 45.24 | 45.69 | 43.81 | 44.07 | 854,499 | -1.13(-2.50%) |
Dec 07, 2018 | 45.76 | 46.08 | 44.76 | 45.20 | 998,418 | -0.82(-1.78%) |
Dec 06, 2018 | 45.48 | 46.03 | 44.94 | 46.02 | 940,690 | +0.09(+0.20%) |
Dec 04, 2018 | 46.70 | 46.99 | 45.81 | 45.93 | 1,484,465 | -0.60(-1.29%) |
Dec 03, 2018 | 46.04 | 46.93 | 45.96 | 46.53 | 1,178,868 | +0.83(+1.82%) |
Nov 30, 2018 | 45.48 | 45.90 | 45.05 | 45.70 | 907,154 | -0.02(-0.04%) |
Nov 29, 2018 | 45.51 | 46.04 | 45.06 | 45.72 | 598,062 | +0.10(+0.22%) |
Nov 28, 2018 | 44.52 | 45.66 | 43.98 | 45.62 | 764,021 | +1.10(+2.48%) |
Nov 27, 2018 | 43.65 | 44.78 | 43.65 | 44.52 | 1,787,320 | +0.08(+0.18%) |
Nov 26, 2018 | 43.80 | 44.54 | 43.54 | 44.43 | 857,662 | +1.24(+2.87%) |
Nov 23, 2018 | 43.15 | 43.73 | 43.14 | 43.19 | 185,928 | -0.14(-0.32%) |
Nov 21, 2018 | 43.33 | 43.33 | 43.33 | 0 | +0.54(+1.26%) | |
Nov 20, 2018 | 42.25 | 43.12 | 42.04 | 42.79 | 632,170 | -0.19(-0.45%) |
Nov 19, 2018 | 43.00 | 43.31 | 42.39 | 42.98 | 452,407 | -0.19(-0.44%) |
Nov 16, 2018 | 42.32 | 43.63 | 42.01 | 43.18 | 994,908 | +0.57(+1.33%) |
Nov 15, 2018 | 41.94 | 43.09 | 41.65 | 42.61 | 1,038,712 | +0.22(+0.52%) |
Nov 14, 2018 | 42.89 | 42.95 | 42.03 | 42.39 | 817,833 | -0.14(-0.32%) |
Nov 13, 2018 | 42.72 | 43.45 | 42.29 | 42.53 | 833,953 | +0.00(+0.00%) |
Nov 12, 2018 | 43.47 | 43.71 | 42.53 | 42.53 | 770,953 | -1.03(-2.36%) |
Nov 09, 2018 | 44.17 | 44.66 | 43.41 | 43.56 | 848,250 | -0.79(-1.79%) |
Nov 08, 2018 | 44.53 | 44.67 | 43.58 | 44.35 | 617,439 | -0.43(-0.96%) |
Nov 07, 2018 | 44.40 | 45.12 | 44.00 | 44.78 | 982,099 | +0.81(+1.85%) |
Nov 06, 2018 | 44.23 | 44.54 | 43.61 | 43.97 | 1,562,858 | -0.55(-1.23%) |
Nov 05, 2018 | 45.01 | 45.48 | 44.26 | 44.52 | 1,093,231 | -0.59(-1.31%) |
Nov 02, 2018 | 45.71 | 46.38 | 44.60 | 45.11 | 948,399 | -0.35(-0.76%) |