Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.37 | 53.07 | 51.37 | 52.60 | 481,310 | +1.12(+2.17%) |
Jan 30, 2019 | 51.98 | 52.12 | 51.00 | 51.48 | 531,749 | -0.13(-0.25%) |
Jan 29, 2019 | 52.35 | 52.44 | 51.54 | 51.61 | 311,930 | -0.51(-0.98%) |
Jan 28, 2019 | 51.42 | 52.49 | 51.42 | 52.12 | 433,443 | -0.29(-0.56%) |
Jan 25, 2019 | 51.57 | 52.96 | 51.54 | 52.41 | 332,686 | +1.48(+2.91%) |
Jan 24, 2019 | 48.52 | 51.22 | 48.07 | 50.93 | 312,101 | +2.48(+5.12%) |
Jan 23, 2019 | 50.20 | 50.51 | 48.34 | 48.45 | 444,533 | -1.51(-3.02%) |
Jan 22, 2019 | 51.10 | 51.77 | 49.48 | 49.96 | 409,784 | -1.91(-3.69%) |
Jan 18, 2019 | 51.95 | 52.63 | 51.40 | 51.87 | 482,008 | +0.37(+0.72%) |
Jan 17, 2019 | 50.72 | 51.81 | 50.35 | 51.50 | 409,994 | +0.50(+0.98%) |
Jan 16, 2019 | 49.89 | 51.19 | 49.46 | 51.00 | 428,608 | +1.00(+2.00%) |
Jan 15, 2019 | 49.71 | 50.26 | 49.04 | 50.00 | 521,585 | +0.68(+1.37%) |
Jan 14, 2019 | 48.65 | 50.22 | 48.65 | 49.32 | 550,253 | -0.06(-0.12%) |
Jan 11, 2019 | 48.36 | 49.94 | 48.18 | 49.38 | 313,014 | +0.53(+1.08%) |
Jan 10, 2019 | 47.21 | 48.96 | 46.99 | 48.85 | 406,439 | +1.08(+2.26%) |
Jan 09, 2019 | 47.03 | 48.04 | 46.83 | 47.77 | 360,939 | +1.15(+2.46%) |
Jan 08, 2019 | 46.03 | 46.84 | 44.96 | 46.62 | 731,158 | +1.05(+2.30%) |
Jan 07, 2019 | 43.41 | 46.09 | 43.32 | 45.57 | 843,690 | +2.22(+5.11%) |
Jan 04, 2019 | 41.65 | 44.23 | 41.06 | 43.35 | 686,573 | +2.69(+6.61%) |
Jan 03, 2019 | 40.97 | 41.41 | 40.01 | 40.67 | 617,890 | -0.52(-1.26%) |
Jan 02, 2019 | 40.13 | 41.76 | 39.90 | 41.19 | 499,515 | +0.21(+0.50%) |
Dec 31, 2018 | 40.83 | 41.03 | 40.04 | 40.98 | 286,921 | +0.62(+1.53%) |
Dec 28, 2018 | 39.92 | 41.42 | 39.74 | 40.36 | 411,679 | +0.48(+1.21%) |
Dec 27, 2018 | 39.16 | 39.89 | 38.52 | 39.88 | 381,148 | -0.03(-0.07%) |
Dec 26, 2018 | 38.40 | 39.99 | 37.08 | 39.91 | 445,321 | +1.96(+5.17%) |
Dec 24, 2018 | 38.91 | 39.27 | 37.92 | 37.95 | 236,060 | -1.36(-3.47%) |
Dec 21, 2018 | 41.10 | 41.25 | 39.24 | 39.31 | 1,006,111 | -1.73(-4.21%) |
Dec 20, 2018 | 42.21 | 43.20 | 40.76 | 41.04 | 446,798 | -1.30(-3.08%) |
Dec 19, 2018 | 42.03 | 43.07 | 41.48 | 42.34 | 823,110 | +0.43(+1.03%) |
Dec 18, 2018 | 42.29 | 43.13 | 41.43 | 41.91 | 702,289 | +0.11(+0.26%) |
Dec 17, 2018 | 42.02 | 42.86 | 41.36 | 41.80 | 595,600 | -0.31(-0.75%) |
Dec 14, 2018 | 43.17 | 43.69 | 41.87 | 42.12 | 482,314 | -1.43(-3.29%) |
Dec 13, 2018 | 45.30 | 45.33 | 43.39 | 43.55 | 454,713 | -1.28(-2.86%) |
Dec 12, 2018 | 44.99 | 45.85 | 44.36 | 44.84 | 615,569 | +0.36(+0.82%) |
Dec 11, 2018 | 46.60 | 47.00 | 44.34 | 44.47 | 568,645 | -1.16(-2.53%) |
Dec 10, 2018 | 46.22 | 47.02 | 45.08 | 45.63 | 505,182 | -0.71(-1.52%) |
Dec 07, 2018 | 47.93 | 48.47 | 45.94 | 46.33 | 629,489 | -1.65(-3.43%) |
Dec 06, 2018 | 48.36 | 48.76 | 46.66 | 47.98 | 953,144 | -1.46(-2.95%) |
Dec 04, 2018 | 54.64 | 54.64 | 49.06 | 49.44 | 1,359,081 | -5.32(-9.72%) |
Dec 03, 2018 | 53.61 | 54.81 | 52.73 | 54.76 | 695,002 | +0.10(+0.18%) |
Nov 30, 2018 | 53.73 | 54.73 | 53.06 | 54.66 | 472,449 | +0.91(+1.70%) |
Nov 29, 2018 | 52.01 | 54.68 | 51.74 | 53.75 | 623,958 | +1.44(+2.75%) |
Nov 28, 2018 | 51.90 | 52.38 | 51.11 | 52.31 | 530,684 | +0.73(+1.43%) |
Nov 27, 2018 | 52.21 | 52.76 | 51.09 | 51.58 | 389,972 | -0.95(-1.81%) |
Nov 26, 2018 | 52.97 | 54.35 | 52.29 | 52.53 | 1,144,276 | +0.30(+0.58%) |
Nov 23, 2018 | 50.71 | 53.22 | 50.46 | 52.22 | 165,918 | +0.73(+1.41%) |
Nov 21, 2018 | 51.50 | 51.50 | 51.50 | 0 | -0.34(-0.66%) | |
Nov 20, 2018 | 52.84 | 53.08 | 51.35 | 51.84 | 422,667 | -2.00(-3.71%) |
Nov 19, 2018 | 55.03 | 55.98 | 53.73 | 53.84 | 619,919 | -1.28(-2.33%) |
Nov 16, 2018 | 53.15 | 55.43 | 53.15 | 55.12 | 601,530 | +1.36(+2.53%) |
Nov 15, 2018 | 51.82 | 53.83 | 51.20 | 53.76 | 754,247 | +1.63(+3.12%) |
Nov 14, 2018 | 53.92 | 55.27 | 51.83 | 52.14 | 500,262 | -1.19(-2.22%) |
Nov 13, 2018 | 52.22 | 54.28 | 52.01 | 53.32 | 837,950 | +1.53(+2.95%) |
Nov 12, 2018 | 53.12 | 53.13 | 51.33 | 51.79 | 561,205 | -1.59(-2.97%) |
Nov 09, 2018 | 54.15 | 54.42 | 52.56 | 53.38 | 674,081 | -1.32(-2.42%) |
Nov 08, 2018 | 55.07 | 56.35 | 54.37 | 54.70 | 384,173 | -0.70(-1.26%) |
Nov 07, 2018 | 54.54 | 56.27 | 53.90 | 55.40 | 958,854 | +1.20(+2.21%) |
Nov 06, 2018 | 54.09 | 55.45 | 53.87 | 54.20 | 952,250 | +0.19(+0.34%) |
Nov 05, 2018 | 53.93 | 54.84 | 53.06 | 54.02 | 740,305 | +0.18(+0.33%) |
Nov 02, 2018 | 52.58 | 55.13 | 51.66 | 53.84 | 1,458,163 | +2.59(+5.05%) |