Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.04 | 46.08 | 44.36 | 44.86 | 2,007,558 | -1.01(-2.20%) |
Jan 30, 2019 | 44.79 | 45.94 | 44.15 | 45.87 | 2,205,786 | +1.55(+3.51%) |
Jan 29, 2019 | 46.32 | 46.79 | 44.21 | 44.32 | 4,609,341 | -1.42(-3.10%) |
Jan 28, 2019 | 45.09 | 45.90 | 44.97 | 45.74 | 1,854,962 | -0.18(-0.40%) |
Jan 25, 2019 | 45.25 | 46.76 | 45.17 | 45.92 | 2,839,906 | +0.89(+1.99%) |
Jan 24, 2019 | 43.89 | 45.06 | 43.85 | 45.03 | 1,840,656 | +1.00(+2.27%) |
Jan 23, 2019 | 44.63 | 44.87 | 43.63 | 44.03 | 1,781,894 | -0.30(-0.68%) |
Jan 22, 2019 | 45.38 | 45.76 | 44.20 | 44.33 | 2,027,093 | -1.91(-4.14%) |
Jan 18, 2019 | 46.69 | 46.93 | 45.62 | 46.24 | 3,059,009 | +0.09(+0.19%) |
Jan 17, 2019 | 45.23 | 46.55 | 45.01 | 46.16 | 1,920,505 | +0.53(+1.17%) |
Jan 16, 2019 | 45.16 | 45.79 | 44.88 | 45.62 | 1,786,086 | +0.10(+0.21%) |
Jan 15, 2019 | 45.20 | 45.92 | 45.10 | 45.52 | 1,629,933 | +0.49(+1.08%) |
Jan 14, 2019 | 44.44 | 45.66 | 43.92 | 45.04 | 1,828,702 | -0.06(-0.13%) |
Jan 11, 2019 | 45.17 | 45.54 | 44.38 | 45.10 | 1,901,023 | -0.64(-1.40%) |
Jan 10, 2019 | 45.27 | 46.25 | 44.57 | 45.74 | 2,273,584 | -0.13(-0.28%) |
Jan 09, 2019 | 46.14 | 46.78 | 45.33 | 45.86 | 3,112,493 | +0.29(+0.64%) |
Jan 08, 2019 | 45.08 | 45.76 | 44.27 | 45.57 | 2,146,795 | +1.09(+2.45%) |
Jan 07, 2019 | 44.12 | 45.36 | 43.49 | 44.48 | 3,255,887 | +0.60(+1.37%) |
Jan 04, 2019 | 42.00 | 44.02 | 41.58 | 43.88 | 4,349,137 | +2.81(+6.84%) |
Jan 03, 2019 | 40.76 | 41.87 | 40.16 | 41.07 | 2,439,283 | +0.30(+0.74%) |
Jan 02, 2019 | 37.94 | 41.10 | 37.90 | 40.77 | 2,821,791 | +1.72(+4.40%) |
Dec 31, 2018 | 39.11 | 39.33 | 38.27 | 39.05 | 1,696,637 | +0.39(+1.01%) |
Dec 28, 2018 | 39.09 | 39.37 | 37.71 | 38.66 | 2,424,855 | -0.19(-0.50%) |
Dec 27, 2018 | 37.55 | 38.87 | 37.16 | 38.86 | 2,268,431 | +0.46(+1.19%) |
Dec 26, 2018 | 35.58 | 38.40 | 34.53 | 38.40 | 3,644,081 | +3.23(+9.17%) |
Dec 24, 2018 | 36.88 | 37.12 | 35.10 | 35.18 | 1,369,679 | -2.12(-5.68%) |
Dec 21, 2018 | 37.94 | 38.46 | 36.81 | 37.29 | 3,567,610 | -0.47(-1.24%) |
Dec 20, 2018 | 39.13 | 39.88 | 37.42 | 37.76 | 2,939,273 | -1.97(-4.96%) |
Dec 19, 2018 | 40.49 | 41.41 | 38.98 | 39.73 | 3,027,121 | -0.43(-1.06%) |
Dec 18, 2018 | 43.64 | 43.64 | 39.86 | 40.16 | 5,098,015 | -3.31(-7.62%) |
Dec 17, 2018 | 44.26 | 44.87 | 43.20 | 43.47 | 1,962,723 | -1.00(-2.25%) |
Dec 14, 2018 | 44.87 | 45.20 | 44.06 | 44.47 | 2,029,563 | -1.11(-2.43%) |
Dec 13, 2018 | 45.29 | 45.99 | 44.66 | 45.58 | 2,196,304 | +0.05(+0.11%) |
Dec 12, 2018 | 45.15 | 46.63 | 45.15 | 45.53 | 2,626,383 | +1.19(+2.67%) |
Dec 11, 2018 | 45.37 | 45.57 | 44.21 | 44.35 | 2,132,911 | +0.02(+0.04%) |
Dec 10, 2018 | 45.08 | 45.66 | 43.69 | 44.33 | 2,564,318 | -1.56(-3.41%) |
Dec 07, 2018 | 47.72 | 47.80 | 45.74 | 45.89 | 4,047,805 | +1.09(+2.43%) |
Dec 06, 2018 | 44.49 | 44.85 | 43.21 | 44.80 | 4,135,973 | -1.50(-3.23%) |
Dec 04, 2018 | 47.76 | 47.89 | 45.97 | 46.30 | 3,424,765 | -1.50(-3.13%) |
Dec 03, 2018 | 46.22 | 47.91 | 45.90 | 47.80 | 5,736,766 | +3.37(+7.59%) |
Nov 30, 2018 | 44.38 | 45.47 | 43.73 | 44.43 | 4,272,055 | -0.62(-1.38%) |
Nov 29, 2018 | 44.26 | 45.50 | 44.16 | 45.05 | 3,635,022 | +1.16(+2.63%) |
Nov 28, 2018 | 43.42 | 43.91 | 42.33 | 43.89 | 4,047,874 | +0.43(+0.98%) |
Nov 27, 2018 | 44.04 | 44.53 | 42.79 | 43.46 | 3,130,903 | -0.55(-1.26%) |
Nov 26, 2018 | 44.16 | 44.86 | 43.52 | 44.02 | 2,941,605 | +0.60(+1.39%) |
Nov 23, 2018 | 43.34 | 43.78 | 42.30 | 43.41 | 2,147,296 | -1.67(-3.71%) |
Nov 21, 2018 | 45.09 | 45.09 | 45.09 | 0 | +1.80(+4.15%) | |
Nov 20, 2018 | 44.23 | 44.26 | 42.52 | 43.29 | 3,480,852 | -2.59(-5.65%) |
Nov 19, 2018 | 45.74 | 46.78 | 45.14 | 45.88 | 3,223,769 | -0.77(-1.65%) |
Nov 16, 2018 | 46.70 | 48.56 | 46.32 | 46.65 | 2,730,303 | +0.01(+0.02%) |
Nov 15, 2018 | 44.96 | 46.95 | 44.43 | 46.64 | 2,331,763 | +1.60(+3.56%) |
Nov 14, 2018 | 46.59 | 47.36 | 44.47 | 45.04 | 2,993,807 | -0.11(-0.24%) |
Nov 13, 2018 | 46.90 | 47.06 | 44.79 | 45.14 | 3,313,722 | -1.89(-4.03%) |
Nov 12, 2018 | 50.09 | 50.34 | 46.98 | 47.04 | 2,154,772 | -2.25(-4.57%) |
Nov 09, 2018 | 47.57 | 49.61 | 46.87 | 49.29 | 2,472,812 | +0.67(+1.38%) |
Nov 08, 2018 | 50.54 | 51.05 | 48.56 | 48.62 | 2,665,567 | -2.16(-4.25%) |
Nov 07, 2018 | 50.46 | 51.01 | 49.31 | 50.78 | 2,521,175 | +1.69(+3.44%) |
Nov 06, 2018 | 49.27 | 49.66 | 48.01 | 49.09 | 2,627,842 | +0.17(+0.36%) |
Nov 05, 2018 | 49.55 | 49.68 | 48.50 | 48.91 | 2,589,135 | +0.40(+0.82%) |
Nov 02, 2018 | 51.08 | 51.50 | 48.28 | 48.52 | 3,144,634 | -2.40(-4.71%) |