Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.09 | 48.12 | 46.86 | 47.33 | 4,477,278 | -0.50(-1.05%) |
Jan 30, 2019 | 47.01 | 47.92 | 46.58 | 47.83 | 3,436,764 | +1.37(+2.95%) |
Jan 29, 2019 | 46.84 | 47.10 | 46.34 | 46.46 | 3,702,751 | +0.01(+0.02%) |
Jan 28, 2019 | 46.01 | 46.50 | 45.60 | 46.45 | 4,711,948 | -0.44(-0.94%) |
Jan 25, 2019 | 46.70 | 47.35 | 46.55 | 46.89 | 3,090,700 | +0.64(+1.38%) |
Jan 24, 2019 | 45.74 | 46.73 | 45.45 | 46.25 | 4,632,399 | +0.37(+0.81%) |
Jan 23, 2019 | 47.45 | 47.47 | 45.30 | 45.88 | 6,927,308 | -1.20(-2.55%) |
Jan 22, 2019 | 48.06 | 48.31 | 46.89 | 47.08 | 3,904,691 | -1.59(-3.27%) |
Jan 18, 2019 | 48.58 | 49.24 | 48.19 | 48.67 | 5,425,100 | +0.62(+1.29%) |
Jan 17, 2019 | 46.25 | 48.36 | 45.96 | 48.05 | 4,720,604 | +1.26(+2.69%) |
Jan 16, 2019 | 47.31 | 47.67 | 46.45 | 46.79 | 5,667,760 | -0.74(-1.56%) |
Jan 15, 2019 | 47.64 | 48.26 | 47.36 | 47.53 | 3,460,303 | +0.38(+0.81%) |
Jan 14, 2019 | 47.02 | 47.48 | 46.62 | 47.15 | 5,555,417 | -0.50(-1.05%) |
Jan 11, 2019 | 47.83 | 47.84 | 47.34 | 47.65 | 3,356,600 | -0.68(-1.41%) |
Jan 10, 2019 | 47.35 | 48.45 | 47.01 | 48.33 | 3,229,015 | +0.42(+0.88%) |
Jan 09, 2019 | 47.83 | 48.82 | 47.35 | 47.91 | 4,867,726 | +0.57(+1.20%) |
Jan 08, 2019 | 47.83 | 48.27 | 46.90 | 47.34 | 4,681,279 | +0.35(+0.74%) |
Jan 07, 2019 | 46.72 | 47.63 | 46.10 | 46.99 | 4,732,122 | +0.73(+1.58%) |
Jan 04, 2019 | 45.53 | 46.66 | 45.26 | 46.26 | 5,749,100 | +1.80(+4.05%) |
Jan 03, 2019 | 44.85 | 45.50 | 43.62 | 44.46 | 4,340,070 | -0.23(-0.51%) |
Jan 02, 2019 | 42.90 | 44.90 | 42.25 | 44.69 | 5,508,822 | +0.85(+1.94%) |
Dec 31, 2018 | 43.49 | 44.13 | 43.09 | 43.84 | 3,628,900 | +0.64(+1.48%) |
Dec 28, 2018 | 44.18 | 44.35 | 42.94 | 43.20 | 3,964,800 | -0.77(-1.75%) |
Dec 27, 2018 | 43.03 | 43.97 | 42.02 | 43.97 | 4,752,535 | +0.12(+0.27%) |
Dec 26, 2018 | 41.01 | 43.88 | 40.40 | 43.85 | 5,273,907 | +3.28(+8.08%) |
Dec 24, 2018 | 42.33 | 42.50 | 40.56 | 40.57 | 3,429,500 | -2.38(-5.54%) |
Dec 21, 2018 | 43.81 | 44.50 | 42.81 | 42.95 | 9,635,400 | -1.20(-2.72%) |
Dec 20, 2018 | 46.03 | 46.34 | 43.93 | 44.15 | 9,801,214 | -2.64(-5.64%) |
Dec 19, 2018 | 47.60 | 48.59 | 46.49 | 46.79 | 6,775,848 | -0.34(-0.72%) |
Dec 18, 2018 | 49.55 | 49.69 | 47.05 | 47.13 | 6,081,277 | -2.45(-4.94%) |
Dec 17, 2018 | 50.66 | 51.28 | 49.23 | 49.58 | 4,669,279 | -1.37(-2.69%) |
Dec 14, 2018 | 51.95 | 52.56 | 50.66 | 50.95 | 3,950,100 | -1.54(-2.93%) |
Dec 13, 2018 | 52.42 | 53.18 | 51.96 | 52.49 | 6,736,347 | -0.07(-0.13%) |
Dec 12, 2018 | 52.48 | 53.88 | 52.48 | 52.56 | 5,919,320 | +0.92(+1.78%) |
Dec 11, 2018 | 51.82 | 52.90 | 51.35 | 51.64 | 6,957,019 | +0.58(+1.14%) |
Dec 10, 2018 | 51.40 | 51.72 | 49.32 | 51.06 | 5,019,558 | -1.00(-1.92%) |
Dec 07, 2018 | 53.42 | 54.70 | 51.95 | 52.06 | 5,298,000 | +0.47(+0.91%) |
Dec 06, 2018 | 51.09 | 51.76 | 50.26 | 51.59 | 5,029,792 | -1.39(-2.62%) |
Dec 04, 2018 | 55.39 | 55.82 | 52.73 | 52.98 | 4,338,200 | -2.49(-4.49%) |
Dec 03, 2018 | 54.89 | 55.54 | 54.23 | 55.47 | 4,908,165 | +2.57(+4.86%) |
Nov 30, 2018 | 53.10 | 53.54 | 52.23 | 52.90 | 5,742,400 | -0.80(-1.49%) |
Nov 29, 2018 | 53.17 | 54.21 | 52.88 | 53.70 | 4,410,996 | +1.17(+2.23%) |
Nov 28, 2018 | 51.81 | 52.65 | 51.28 | 52.53 | 3,919,431 | +0.56(+1.08%) |
Nov 27, 2018 | 52.24 | 52.71 | 51.72 | 51.97 | 4,152,231 | -0.40(-0.76%) |
Nov 26, 2018 | 52.24 | 52.86 | 52.02 | 52.37 | 3,331,836 | +0.75(+1.45%) |
Nov 23, 2018 | 51.73 | 52.31 | 51.33 | 51.62 | 2,404,100 | -1.95(-3.64%) |
Nov 21, 2018 | 53.57 | 53.57 | 53.57 | 0 | +1.22(+2.33%) | |
Nov 20, 2018 | 54.35 | 54.61 | 52.13 | 52.35 | 5,985,803 | -3.26(-5.86%) |
Nov 19, 2018 | 54.71 | 56.31 | 54.14 | 55.61 | 7,740,837 | -0.77(-1.37%) |
Nov 16, 2018 | 56.08 | 56.81 | 55.72 | 56.38 | 8,500,500 | +0.87(+1.57%) |
Nov 15, 2018 | 53.94 | 55.72 | 53.74 | 55.51 | 5,137,197 | +1.11(+2.04%) |
Nov 14, 2018 | 56.31 | 56.59 | 53.96 | 54.40 | 5,172,061 | -0.53(-0.96%) |
Nov 13, 2018 | 55.61 | 56.80 | 54.85 | 54.93 | 6,214,358 | -1.34(-2.38%) |
Nov 12, 2018 | 58.68 | 58.91 | 56.02 | 56.27 | 6,132,816 | -1.94(-3.33%) |
Nov 09, 2018 | 56.51 | 58.67 | 56.19 | 58.21 | 6,324,300 | +0.42(+0.73%) |
Nov 08, 2018 | 59.00 | 60.14 | 57.60 | 57.79 | 9,561,098 | -0.10(-0.17%) |
Nov 07, 2018 | 58.69 | 59.50 | 57.37 | 57.89 | 11,051,262 | +3.12(+5.70%) |
Nov 06, 2018 | 54.77 | 55.11 | 53.50 | 54.77 | 5,653,726 | +0.08(+0.15%) |
Nov 05, 2018 | 54.47 | 54.94 | 53.50 | 54.69 | 5,896,609 | +1.48(+2.78%) |
Nov 02, 2018 | 54.85 | 55.45 | 52.85 | 53.21 | 5,731,500 | -1.65(-3.01%) |