Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.89 | 47.29 | 44.55 | 47.25 | 325,570 | +0.27(+0.58%) |
Jan 30, 2019 | 46.27 | 47.06 | 46.08 | 46.98 | 146,986 | +0.79(+1.70%) |
Jan 29, 2019 | 47.00 | 47.00 | 45.93 | 46.19 | 208,313 | -0.51(-1.09%) |
Jan 28, 2019 | 47.39 | 47.55 | 46.65 | 46.71 | 124,685 | -0.97(-2.04%) |
Jan 25, 2019 | 48.17 | 48.28 | 47.39 | 47.68 | 153,937 | -0.07(-0.14%) |
Jan 24, 2019 | 48.14 | 48.36 | 47.36 | 47.75 | 158,877 | -0.32(-0.67%) |
Jan 23, 2019 | 48.75 | 49.66 | 47.94 | 48.07 | 275,702 | -0.68(-1.40%) |
Jan 22, 2019 | 49.82 | 50.43 | 48.55 | 48.75 | 266,074 | -1.34(-2.68%) |
Jan 18, 2019 | 50.21 | 50.44 | 49.71 | 50.09 | 215,681 | -0.05(-0.09%) |
Jan 17, 2019 | 48.90 | 50.25 | 48.90 | 50.14 | 207,187 | +1.08(+2.20%) |
Jan 16, 2019 | 49.57 | 49.75 | 48.68 | 49.06 | 139,867 | -0.44(-0.90%) |
Jan 15, 2019 | 48.62 | 49.66 | 47.98 | 49.51 | 174,315 | +1.17(+2.43%) |
Jan 14, 2019 | 48.68 | 49.28 | 48.27 | 48.33 | 166,816 | -0.56(-1.14%) |
Jan 11, 2019 | 48.50 | 49.20 | 48.49 | 48.89 | 169,901 | +0.18(+0.37%) |
Jan 10, 2019 | 49.34 | 49.66 | 48.46 | 48.71 | 125,647 | -0.82(-1.66%) |
Jan 09, 2019 | 48.99 | 49.83 | 48.51 | 49.53 | 437,640 | +0.56(+1.14%) |
Jan 08, 2019 | 47.59 | 49.04 | 47.26 | 48.98 | 191,150 | +1.83(+3.89%) |
Jan 07, 2019 | 47.90 | 47.91 | 46.75 | 47.14 | 252,226 | -0.77(-1.60%) |
Jan 04, 2019 | 47.10 | 48.22 | 46.18 | 47.91 | 230,588 | +1.25(+2.68%) |
Jan 03, 2019 | 47.06 | 47.21 | 46.06 | 46.66 | 243,595 | -0.64(-1.36%) |
Jan 02, 2019 | 47.48 | 47.88 | 45.84 | 47.30 | 183,528 | -0.66(-1.38%) |
Dec 31, 2018 | 47.42 | 48.11 | 47.42 | 47.96 | 236,932 | +0.75(+1.58%) |
Dec 28, 2018 | 46.92 | 47.75 | 46.09 | 47.22 | 168,738 | +0.52(+1.11%) |
Dec 27, 2018 | 45.52 | 46.71 | 45.18 | 46.70 | 195,691 | +0.52(+1.13%) |
Dec 26, 2018 | 44.43 | 46.23 | 43.97 | 46.18 | 226,138 | +2.01(+4.54%) |
Dec 24, 2018 | 44.28 | 44.92 | 43.51 | 44.17 | 199,399 | -0.12(-0.28%) |
Dec 21, 2018 | 45.60 | 45.81 | 44.20 | 44.29 | 649,475 | -1.48(-3.24%) |
Dec 20, 2018 | 46.71 | 46.84 | 45.58 | 45.78 | 258,771 | -0.92(-1.96%) |
Dec 19, 2018 | 47.00 | 47.85 | 46.23 | 46.70 | 252,124 | -0.34(-0.72%) |
Dec 18, 2018 | 46.66 | 47.27 | 46.25 | 47.04 | 224,711 | +0.86(+1.86%) |
Dec 17, 2018 | 47.04 | 47.43 | 45.91 | 46.18 | 297,060 | -0.94(-1.99%) |
Dec 14, 2018 | 47.41 | 47.79 | 46.76 | 47.11 | 196,016 | -0.65(-1.37%) |
Dec 13, 2018 | 47.76 | 48.44 | 47.14 | 47.76 | 203,180 | +0.01(+0.02%) |
Dec 12, 2018 | 46.89 | 48.08 | 44.72 | 47.76 | 223,919 | +1.38(+2.98%) |
Dec 11, 2018 | 46.16 | 46.67 | 45.54 | 46.37 | 188,234 | +0.67(+1.47%) |
Dec 10, 2018 | 45.58 | 46.01 | 45.17 | 45.70 | 193,551 | +0.10(+0.23%) |
Dec 07, 2018 | 46.16 | 46.75 | 45.27 | 45.60 | 228,262 | -0.45(-0.99%) |
Dec 06, 2018 | 44.80 | 46.31 | 44.32 | 46.05 | 264,642 | +0.73(+1.61%) |
Dec 04, 2018 | 47.32 | 47.33 | 45.18 | 45.32 | 213,298 | -2.09(-4.42%) |
Dec 03, 2018 | 47.87 | 47.87 | 46.75 | 47.42 | 174,881 | -0.05(-0.10%) |
Nov 30, 2018 | 47.49 | 47.95 | 47.11 | 47.47 | 210,541 | -0.02(-0.04%) |
Nov 29, 2018 | 48.00 | 48.91 | 47.34 | 47.48 | 136,068 | -0.72(-1.49%) |
Nov 28, 2018 | 47.87 | 48.38 | 47.34 | 48.20 | 383,954 | +0.33(+0.69%) |
Nov 27, 2018 | 48.38 | 48.38 | 47.43 | 47.87 | 224,273 | -0.83(-1.70%) |
Nov 26, 2018 | 48.15 | 48.84 | 47.23 | 48.70 | 168,587 | +0.89(+1.85%) |
Nov 23, 2018 | 47.25 | 48.30 | 46.65 | 47.81 | 87,036 | +0.19(+0.40%) |
Nov 21, 2018 | 47.63 | 47.63 | 47.63 | 0 | +0.31(+0.66%) | |
Nov 20, 2018 | 48.65 | 48.67 | 46.48 | 47.31 | 548,890 | -1.83(-3.72%) |
Nov 19, 2018 | 50.00 | 50.00 | 48.60 | 49.14 | 338,662 | -0.83(-1.66%) |
Nov 16, 2018 | 50.25 | 51.11 | 49.60 | 49.98 | 389,279 | -0.79(-1.56%) |
Nov 15, 2018 | 49.93 | 50.98 | 49.27 | 50.77 | 206,744 | +0.82(+1.64%) |
Nov 14, 2018 | 50.01 | 50.56 | 49.52 | 49.95 | 199,115 | +0.28(+0.57%) |
Nov 13, 2018 | 49.64 | 50.47 | 49.28 | 49.66 | 570,319 | +0.01(+0.02%) |
Nov 12, 2018 | 49.83 | 50.14 | 49.21 | 49.65 | 176,741 | -0.18(-0.36%) |
Nov 09, 2018 | 49.90 | 50.65 | 49.19 | 49.83 | 192,095 | -0.44(-0.88%) |
Nov 08, 2018 | 50.08 | 50.31 | 49.62 | 50.28 | 118,988 | +0.00(+0.00%) |
Nov 07, 2018 | 49.93 | 50.69 | 49.45 | 50.28 | 285,383 | +0.51(+1.02%) |
Nov 06, 2018 | 48.48 | 49.94 | 48.48 | 49.77 | 198,659 | +1.15(+2.37%) |
Nov 05, 2018 | 47.77 | 48.67 | 47.35 | 48.62 | 291,133 | +0.80(+1.68%) |
Nov 02, 2018 | 47.31 | 48.05 | 47.16 | 47.81 | 252,734 | +0.91(+1.93%) |