Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.01 | 51.25 | 49.84 | 49.97 | 8,237,403 | +0.06(+0.13%) |
Jan 30, 2019 | 48.97 | 50.02 | 47.46 | 49.91 | 5,402,674 | +1.91(+3.97%) |
Jan 29, 2019 | 48.35 | 48.65 | 47.84 | 48.00 | 5,065,777 | +0.13(+0.27%) |
Jan 28, 2019 | 47.72 | 48.22 | 47.24 | 47.87 | 4,335,759 | -1.27(-2.58%) |
Jan 25, 2019 | 47.70 | 49.63 | 47.63 | 49.14 | 5,453,380 | +1.94(+4.12%) |
Jan 24, 2019 | 47.10 | 48.02 | 46.61 | 47.20 | 4,750,718 | -0.05(-0.10%) |
Jan 23, 2019 | 48.45 | 48.45 | 46.35 | 47.24 | 3,846,506 | -0.76(-1.58%) |
Jan 22, 2019 | 48.06 | 48.66 | 47.65 | 48.00 | 4,847,783 | -0.87(-1.78%) |
Jan 18, 2019 | 48.59 | 49.00 | 47.93 | 48.87 | 5,948,180 | +0.90(+1.87%) |
Jan 17, 2019 | 46.93 | 48.49 | 46.79 | 47.97 | 3,203,052 | +0.52(+1.09%) |
Jan 16, 2019 | 47.98 | 48.21 | 47.34 | 47.46 | 4,660,270 | -0.50(-1.04%) |
Jan 15, 2019 | 47.75 | 48.50 | 47.59 | 47.96 | 6,456,107 | +0.93(+1.99%) |
Jan 14, 2019 | 46.64 | 47.55 | 46.47 | 47.02 | 4,307,499 | -0.43(-0.90%) |
Jan 11, 2019 | 47.21 | 47.50 | 46.46 | 47.45 | 4,578,000 | -0.63(-1.31%) |
Jan 10, 2019 | 45.98 | 48.15 | 45.45 | 48.08 | 9,392,963 | +1.66(+3.57%) |
Jan 09, 2019 | 45.48 | 46.79 | 44.98 | 46.42 | 7,051,642 | +1.55(+3.47%) |
Jan 08, 2019 | 45.07 | 45.15 | 43.99 | 44.86 | 5,841,530 | +0.56(+1.25%) |
Jan 07, 2019 | 42.39 | 44.58 | 41.74 | 44.31 | 8,457,856 | +2.03(+4.79%) |
Jan 04, 2019 | 40.26 | 42.44 | 39.79 | 42.28 | 10,610,573 | +3.05(+7.78%) |
Jan 03, 2019 | 39.24 | 39.65 | 37.57 | 39.23 | 6,520,806 | +0.14(+0.36%) |
Jan 02, 2019 | 36.36 | 39.24 | 36.17 | 39.09 | 5,054,365 | +1.61(+4.30%) |
Dec 31, 2018 | 37.62 | 38.24 | 37.09 | 37.48 | 4,877,105 | +0.11(+0.30%) |
Dec 28, 2018 | 38.61 | 38.73 | 37.17 | 37.37 | 5,588,345 | -1.07(-2.79%) |
Dec 27, 2018 | 36.73 | 38.51 | 36.15 | 38.44 | 8,676,633 | +1.01(+2.69%) |
Dec 26, 2018 | 34.48 | 37.46 | 32.94 | 37.43 | 11,308,177 | +3.72(+11.03%) |
Dec 24, 2018 | 37.61 | 37.81 | 33.71 | 33.71 | 8,027,546 | -4.68(-12.20%) |
Dec 21, 2018 | 40.04 | 40.44 | 38.17 | 38.40 | 9,288,047 | -1.87(-4.64%) |
Dec 20, 2018 | 42.02 | 42.68 | 40.16 | 40.27 | 6,397,590 | -2.30(-5.41%) |
Dec 19, 2018 | 44.11 | 45.07 | 42.48 | 42.57 | 6,765,629 | -1.21(-2.77%) |
Dec 18, 2018 | 46.04 | 46.11 | 43.75 | 43.78 | 7,180,201 | -2.27(-4.92%) |
Dec 17, 2018 | 46.95 | 47.38 | 45.60 | 46.05 | 4,524,244 | -1.05(-2.24%) |
Dec 14, 2018 | 47.59 | 48.38 | 46.73 | 47.10 | 4,653,533 | -0.98(-2.04%) |
Dec 13, 2018 | 47.65 | 49.35 | 47.50 | 48.09 | 6,209,051 | +0.43(+0.91%) |
Dec 12, 2018 | 48.65 | 49.57 | 47.34 | 47.65 | 4,623,514 | -0.22(-0.46%) |
Dec 11, 2018 | 48.48 | 48.76 | 47.40 | 47.87 | 3,626,124 | +0.45(+0.95%) |
Dec 10, 2018 | 47.66 | 48.42 | 46.39 | 47.42 | 4,882,478 | -1.03(-2.13%) |
Dec 07, 2018 | 50.27 | 50.93 | 48.36 | 48.45 | 4,720,982 | -0.70(-1.42%) |
Dec 06, 2018 | 49.35 | 49.83 | 48.14 | 49.15 | 5,430,404 | -1.43(-2.82%) |
Dec 04, 2018 | 52.00 | 52.68 | 50.55 | 50.58 | 6,703,187 | -1.41(-2.71%) |
Dec 03, 2018 | 51.70 | 52.63 | 50.54 | 51.99 | 4,605,363 | +2.36(+4.75%) |
Nov 30, 2018 | 49.45 | 50.37 | 48.85 | 49.63 | 4,272,771 | -0.51(-1.01%) |
Nov 29, 2018 | 49.83 | 51.00 | 49.61 | 50.14 | 2,964,373 | +0.38(+0.76%) |
Nov 28, 2018 | 49.17 | 50.33 | 48.57 | 49.76 | 3,405,107 | +0.76(+1.56%) |
Nov 27, 2018 | 48.89 | 49.15 | 48.16 | 49.00 | 3,510,766 | +0.09(+0.19%) |
Nov 26, 2018 | 49.95 | 50.70 | 48.37 | 48.90 | 7,339,321 | -0.51(-1.03%) |
Nov 23, 2018 | 49.43 | 50.35 | 49.01 | 49.41 | 3,182,754 | -2.34(-4.52%) |
Nov 21, 2018 | 51.75 | 51.75 | 51.75 | 0 | +1.22(+2.42%) | |
Nov 20, 2018 | 51.39 | 51.40 | 49.70 | 50.53 | 4,676,253 | -1.93(-3.69%) |
Nov 19, 2018 | 52.20 | 52.97 | 52.00 | 52.46 | 2,182,861 | -0.66(-1.25%) |
Nov 16, 2018 | 52.81 | 53.51 | 52.42 | 53.12 | 2,695,780 | +0.42(+0.80%) |
Nov 15, 2018 | 51.40 | 52.99 | 51.12 | 52.70 | 3,247,829 | +1.11(+2.14%) |
Nov 14, 2018 | 52.83 | 53.67 | 50.97 | 51.59 | 3,336,035 | +0.06(+0.11%) |
Nov 13, 2018 | 52.76 | 53.43 | 51.11 | 51.54 | 4,416,765 | -1.38(-2.61%) |
Nov 12, 2018 | 55.13 | 55.40 | 52.82 | 52.92 | 2,598,732 | -1.56(-2.86%) |
Nov 09, 2018 | 53.32 | 54.84 | 52.82 | 54.48 | 3,150,180 | -0.07(-0.14%) |
Nov 08, 2018 | 55.85 | 56.25 | 54.36 | 54.55 | 3,343,442 | -1.52(-2.71%) |
Nov 07, 2018 | 54.90 | 56.45 | 54.41 | 56.07 | 5,000,714 | +2.04(+3.78%) |
Nov 06, 2018 | 54.18 | 54.69 | 53.08 | 54.03 | 3,532,323 | +0.02(+0.03%) |
Nov 05, 2018 | 52.53 | 54.33 | 52.45 | 54.01 | 4,248,395 | +2.11(+4.06%) |
Nov 02, 2018 | 53.54 | 53.97 | 51.26 | 51.90 | 3,762,996 | -1.37(-2.58%) |