Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.92 | 47.01 | 46.84 | 46.89 | 68,964 | -0.22(-0.47%) |
Jan 30, 2019 | 46.77 | 47.25 | 46.68 | 47.11 | 97,157 | +0.44(+0.94%) |
Jan 29, 2019 | 46.78 | 46.80 | 46.64 | 46.67 | 75,822 | +0.03(+0.07%) |
Jan 28, 2019 | 46.51 | 46.67 | 46.47 | 46.64 | 52,191 | -0.05(-0.10%) |
Jan 25, 2019 | 46.61 | 46.80 | 46.61 | 46.69 | 70,090 | +0.46(+1.00%) |
Jan 24, 2019 | 46.21 | 46.33 | 46.07 | 46.22 | 32,314 | +0.04(+0.09%) |
Jan 23, 2019 | 46.15 | 46.25 | 46.04 | 46.18 | 24,843 | +0.37(+0.82%) |
Jan 22, 2019 | 46.03 | 46.09 | 45.78 | 45.81 | 44,014 | -0.39(-0.84%) |
Jan 18, 2019 | 46.35 | 46.37 | 46.19 | 46.20 | 70,213 | +0.19(+0.41%) |
Jan 17, 2019 | 45.57 | 46.07 | 45.57 | 46.01 | 88,225 | +0.37(+0.80%) |
Jan 16, 2019 | 45.64 | 45.78 | 45.63 | 45.65 | 121,961 | -0.01(-0.02%) |
Jan 15, 2019 | 45.66 | 45.70 | 45.26 | 45.66 | 86,809 | -0.06(-0.14%) |
Jan 14, 2019 | 45.51 | 45.80 | 45.49 | 45.72 | 119,903 | -0.26(-0.56%) |
Jan 11, 2019 | 45.98 | 46.11 | 45.94 | 45.98 | 26,114 | -0.02(-0.05%) |
Jan 10, 2019 | 45.91 | 46.05 | 45.78 | 46.01 | 41,699 | -0.10(-0.21%) |
Jan 09, 2019 | 45.93 | 46.10 | 45.80 | 46.10 | 36,166 | +0.76(+1.66%) |
Jan 08, 2019 | 45.34 | 45.42 | 45.17 | 45.35 | 62,729 | +0.46(+1.03%) |
Jan 07, 2019 | 44.70 | 45.03 | 44.67 | 44.88 | 78,589 | +0.73(+1.65%) |
Jan 04, 2019 | 43.68 | 44.21 | 43.64 | 44.15 | 47,178 | +1.09(+2.53%) |
Jan 03, 2019 | 43.24 | 43.27 | 43.01 | 43.07 | 32,026 | -0.06(-0.15%) |
Jan 02, 2019 | 43.02 | 43.18 | 42.99 | 43.13 | 41,512 | -0.19(-0.43%) |
Dec 31, 2018 | 43.42 | 43.54 | 43.15 | 43.32 | 341,461 | +0.37(+0.85%) |
Dec 28, 2018 | 43.07 | 43.14 | 42.87 | 42.95 | 152,376 | +0.46(+1.09%) |
Dec 27, 2018 | 41.94 | 42.49 | 41.73 | 42.49 | 328,516 | +0.03(+0.08%) |
Dec 26, 2018 | 41.52 | 42.46 | 41.41 | 42.46 | 689,781 | +0.80(+1.91%) |
Dec 24, 2018 | 42.25 | 42.25 | 41.52 | 41.66 | 221,112 | -0.36(-0.85%) |
Dec 21, 2018 | 42.50 | 42.66 | 41.98 | 42.02 | 236,898 | -0.53(-1.25%) |
Dec 20, 2018 | 42.88 | 43.04 | 42.54 | 42.55 | 347,632 | -0.17(-0.40%) |
Dec 19, 2018 | 43.27 | 43.50 | 42.62 | 42.72 | 260,238 | -0.18(-0.41%) |
Dec 18, 2018 | 43.07 | 43.18 | 42.80 | 42.90 | 112,411 | +0.15(+0.36%) |
Dec 17, 2018 | 43.03 | 43.08 | 42.60 | 42.75 | 288,022 | -0.58(-1.34%) |
Dec 14, 2018 | 43.34 | 43.52 | 43.31 | 43.33 | 71,404 | -0.77(-1.74%) |
Dec 13, 2018 | 44.16 | 44.18 | 43.97 | 44.09 | 168,237 | -0.08(-0.18%) |
Dec 12, 2018 | 43.95 | 44.35 | 43.95 | 44.17 | 63,113 | +0.83(+1.92%) |
Dec 11, 2018 | 43.66 | 43.68 | 43.12 | 43.34 | 103,832 | -0.06(-0.15%) |
Dec 10, 2018 | 43.59 | 43.62 | 43.01 | 43.41 | 160,157 | -0.80(-1.81%) |
Dec 07, 2018 | 44.58 | 44.80 | 44.16 | 44.21 | 148,883 | -0.60(-1.35%) |
Dec 06, 2018 | 44.37 | 44.81 | 44.04 | 44.81 | 143,665 | -0.07(-0.16%) |
Dec 04, 2018 | 45.85 | 45.92 | 44.81 | 44.88 | 224,874 | -1.19(-2.59%) |
Dec 03, 2018 | 46.09 | 46.13 | 45.95 | 46.08 | 105,433 | +0.27(+0.58%) |
Nov 30, 2018 | 45.76 | 45.82 | 45.61 | 45.81 | 84,668 | -0.34(-0.73%) |
Nov 29, 2018 | 46.07 | 46.23 | 45.99 | 46.15 | 214,388 | -0.24(-0.52%) |
Nov 28, 2018 | 45.75 | 46.45 | 45.61 | 46.39 | 131,732 | +0.61(+1.34%) |
Nov 27, 2018 | 45.74 | 45.78 | 45.59 | 45.78 | 127,816 | -0.15(-0.32%) |
Nov 26, 2018 | 45.73 | 45.96 | 45.71 | 45.92 | 50,167 | +0.66(+1.46%) |
Nov 23, 2018 | 45.17 | 45.34 | 45.17 | 45.26 | 29,008 | +0.04(+0.09%) |
Nov 21, 2018 | 45.22 | 45.22 | 45.22 | 0 | +0.47(+1.05%) | |
Nov 20, 2018 | 44.99 | 45.11 | 44.70 | 44.75 | 451,924 | -0.95(-2.08%) |
Nov 19, 2018 | 46.20 | 46.26 | 45.65 | 45.71 | 167,641 | -0.34(-0.74%) |
Nov 16, 2018 | 45.96 | 46.11 | 45.88 | 46.04 | 118,511 | -0.02(-0.03%) |
Nov 15, 2018 | 45.67 | 46.15 | 45.48 | 46.06 | 180,499 | -0.50(-1.07%) |
Nov 14, 2018 | 46.66 | 46.73 | 46.19 | 46.56 | 83,731 | +0.15(+0.33%) |
Nov 13, 2018 | 46.36 | 46.67 | 46.30 | 46.41 | 40,922 | +0.16(+0.35%) |
Nov 12, 2018 | 46.74 | 46.74 | 46.20 | 46.25 | 149,093 | -1.27(-2.67%) |
Nov 09, 2018 | 47.57 | 47.64 | 47.33 | 47.51 | 19,834 | -0.18(-0.37%) |
Nov 08, 2018 | 48.06 | 48.10 | 47.61 | 47.69 | 257,623 | -0.74(-1.53%) |
Nov 07, 2018 | 48.31 | 48.46 | 48.20 | 48.43 | 140,650 | +0.47(+0.98%) |
Nov 06, 2018 | 47.77 | 47.96 | 47.72 | 47.96 | 69,807 | +0.07(+0.15%) |
Nov 05, 2018 | 47.92 | 47.98 | 47.74 | 47.89 | 111,109 | -0.13(-0.27%) |
Nov 02, 2018 | 48.23 | 48.35 | 47.76 | 48.02 | 142,188 | +0.24(+0.51%) |