Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.45 | 51.73 | 51.01 | 51.65 | 1,904,084 | +0.03(+0.06%) |
Jan 30, 2019 | 50.86 | 51.72 | 50.19 | 51.61 | 1,540,744 | +0.83(+1.64%) |
Jan 29, 2019 | 50.44 | 50.81 | 49.56 | 50.78 | 648,726 | +0.33(+0.65%) |
Jan 28, 2019 | 49.79 | 50.47 | 48.77 | 50.45 | 1,026,884 | +0.60(+1.20%) |
Jan 25, 2019 | 48.98 | 49.98 | 48.98 | 49.86 | 904,794 | +1.04(+2.13%) |
Jan 24, 2019 | 48.77 | 49.02 | 48.51 | 48.82 | 483,923 | -0.02(-0.03%) |
Jan 23, 2019 | 48.81 | 49.05 | 48.51 | 48.83 | 812,911 | -0.07(-0.15%) |
Jan 22, 2019 | 49.15 | 49.15 | 48.42 | 48.90 | 913,919 | -0.11(-0.23%) |
Jan 18, 2019 | 49.00 | 49.12 | 48.54 | 49.02 | 1,446,991 | +0.19(+0.39%) |
Jan 17, 2019 | 48.56 | 48.98 | 48.45 | 48.82 | 757,269 | +0.22(+0.46%) |
Jan 16, 2019 | 48.13 | 48.87 | 47.90 | 48.60 | 1,032,589 | +0.45(+0.94%) |
Jan 15, 2019 | 47.67 | 48.19 | 47.50 | 48.15 | 934,570 | +0.61(+1.29%) |
Jan 14, 2019 | 47.39 | 48.20 | 47.09 | 47.54 | 1,110,248 | +0.03(+0.07%) |
Jan 11, 2019 | 47.24 | 47.55 | 46.31 | 47.51 | 894,851 | +0.18(+0.39%) |
Jan 10, 2019 | 46.39 | 47.41 | 46.22 | 47.32 | 1,402,259 | +0.60(+1.28%) |
Jan 09, 2019 | 46.86 | 46.97 | 46.22 | 46.73 | 1,037,675 | -0.06(-0.12%) |
Jan 08, 2019 | 45.96 | 46.83 | 45.77 | 46.78 | 1,819,892 | +0.97(+2.12%) |
Jan 07, 2019 | 45.46 | 46.80 | 45.34 | 45.81 | 1,530,511 | +0.45(+0.98%) |
Jan 04, 2019 | 45.40 | 47.37 | 45.18 | 45.37 | 1,825,825 | +0.17(+0.37%) |
Jan 03, 2019 | 45.12 | 45.96 | 45.11 | 45.20 | 1,225,851 | +0.06(+0.14%) |
Jan 02, 2019 | 46.31 | 46.31 | 44.89 | 45.14 | 1,339,805 | -1.49(-3.19%) |
Dec 31, 2018 | 46.56 | 46.68 | 45.66 | 46.62 | 1,275,195 | +0.17(+0.36%) |
Dec 28, 2018 | 46.63 | 47.51 | 45.81 | 46.46 | 1,715,699 | +0.10(+0.22%) |
Dec 27, 2018 | 45.73 | 46.39 | 45.04 | 46.35 | 1,893,715 | +0.21(+0.45%) |
Dec 26, 2018 | 44.47 | 46.22 | 44.10 | 46.15 | 1,501,788 | +1.84(+4.16%) |
Dec 24, 2018 | 45.54 | 45.88 | 44.26 | 44.30 | 885,538 | -1.35(-2.96%) |
Dec 21, 2018 | 45.58 | 46.85 | 45.19 | 45.65 | 3,084,784 | -0.06(-0.12%) |
Dec 20, 2018 | 46.12 | 46.30 | 45.44 | 45.71 | 1,696,978 | -0.17(-0.38%) |
Dec 19, 2018 | 47.19 | 48.26 | 45.87 | 45.88 | 2,383,207 | -1.21(-2.56%) |
Dec 18, 2018 | 46.71 | 47.36 | 46.34 | 47.09 | 2,066,786 | +0.82(+1.77%) |
Dec 17, 2018 | 48.94 | 49.17 | 46.00 | 46.27 | 2,522,451 | -2.59(-5.30%) |
Dec 14, 2018 | 49.21 | 49.44 | 48.67 | 48.86 | 1,950,802 | -0.64(-1.28%) |
Dec 13, 2018 | 49.39 | 50.34 | 49.39 | 49.50 | 1,893,555 | +0.07(+0.14%) |
Dec 12, 2018 | 50.94 | 51.25 | 49.40 | 49.43 | 1,700,005 | -1.37(-2.69%) |
Dec 11, 2018 | 51.17 | 51.43 | 50.77 | 50.80 | 1,085,080 | -0.18(-0.36%) |
Dec 10, 2018 | 51.81 | 51.81 | 50.38 | 50.98 | 1,331,845 | -0.72(-1.38%) |
Dec 07, 2018 | 52.29 | 52.31 | 51.54 | 51.69 | 1,563,033 | -0.60(-1.15%) |
Dec 06, 2018 | 49.92 | 52.36 | 49.61 | 52.30 | 1,943,590 | +2.09(+4.16%) |
Dec 04, 2018 | 51.02 | 51.23 | 50.02 | 50.21 | 1,827,335 | -0.69(-1.36%) |
Dec 03, 2018 | 50.73 | 50.92 | 50.46 | 50.90 | 1,433,949 | +0.32(+0.63%) |
Nov 30, 2018 | 50.10 | 50.68 | 50.08 | 50.58 | 1,708,147 | +0.67(+1.34%) |
Nov 29, 2018 | 49.95 | 50.18 | 49.54 | 49.91 | 1,230,537 | -0.04(-0.08%) |
Nov 28, 2018 | 49.74 | 49.99 | 49.44 | 49.95 | 1,585,215 | +0.18(+0.37%) |
Nov 27, 2018 | 49.74 | 49.91 | 49.49 | 49.77 | 1,372,234 | +0.05(+0.10%) |
Nov 26, 2018 | 49.98 | 50.21 | 49.44 | 49.72 | 1,128,112 | -0.15(-0.30%) |
Nov 23, 2018 | 50.25 | 50.25 | 49.32 | 49.87 | 330,000 | -0.33(-0.66%) |
Nov 21, 2018 | 50.21 | 50.21 | 50.21 | 0 | -0.29(-0.57%) | |
Nov 20, 2018 | 50.53 | 51.18 | 50.22 | 50.49 | 811,619 | -0.01(-0.02%) |
Nov 19, 2018 | 50.56 | 51.06 | 50.12 | 50.50 | 1,090,711 | +0.03(+0.06%) |
Nov 16, 2018 | 49.65 | 50.47 | 49.37 | 50.47 | 1,315,218 | +0.79(+1.58%) |
Nov 15, 2018 | 50.52 | 50.68 | 49.52 | 49.68 | 1,077,839 | -1.07(-2.11%) |
Nov 14, 2018 | 51.49 | 51.61 | 50.59 | 50.76 | 917,248 | -0.52(-1.02%) |