Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.92 | 49.55 | 48.63 | 49.38 | 441,907 | +0.37(+0.75%) |
Jan 30, 2019 | 48.89 | 49.42 | 48.01 | 49.01 | 346,185 | +0.64(+1.32%) |
Jan 29, 2019 | 48.61 | 48.91 | 47.83 | 48.37 | 518,145 | +0.28(+0.59%) |
Jan 28, 2019 | 47.90 | 48.29 | 47.64 | 48.09 | 358,122 | -0.55(-1.14%) |
Jan 25, 2019 | 48.46 | 48.98 | 48.22 | 48.64 | 228,436 | +0.86(+1.81%) |
Jan 24, 2019 | 47.63 | 48.20 | 47.33 | 47.78 | 696,358 | +0.13(+0.28%) |
Jan 23, 2019 | 48.70 | 49.01 | 47.43 | 47.65 | 487,869 | -0.85(-1.76%) |
Jan 22, 2019 | 49.43 | 49.50 | 48.17 | 48.50 | 479,942 | -1.48(-2.97%) |
Jan 18, 2019 | 49.60 | 50.35 | 49.41 | 49.99 | 402,904 | +0.87(+1.78%) |
Jan 17, 2019 | 47.76 | 49.47 | 47.76 | 49.11 | 638,866 | +1.04(+2.17%) |
Jan 16, 2019 | 47.61 | 48.44 | 47.61 | 48.07 | 491,605 | +0.44(+0.93%) |
Jan 15, 2019 | 47.49 | 47.87 | 47.35 | 47.63 | 366,136 | +0.17(+0.36%) |
Jan 14, 2019 | 47.46 | 47.69 | 46.97 | 47.46 | 396,066 | -0.21(-0.43%) |
Jan 11, 2019 | 47.56 | 48.01 | 47.13 | 47.67 | 362,986 | -0.15(-0.31%) |
Jan 10, 2019 | 46.95 | 47.86 | 46.83 | 47.82 | 405,479 | +0.39(+0.81%) |
Jan 09, 2019 | 47.22 | 48.09 | 47.12 | 47.43 | 412,203 | +0.46(+0.98%) |
Jan 08, 2019 | 46.52 | 47.06 | 45.91 | 46.97 | 446,753 | +0.93(+2.02%) |
Jan 07, 2019 | 45.90 | 46.69 | 45.45 | 46.04 | 847,449 | +0.15(+0.33%) |
Jan 04, 2019 | 45.06 | 46.00 | 44.65 | 45.89 | 785,476 | +1.67(+3.78%) |
Jan 03, 2019 | 45.57 | 45.67 | 43.99 | 44.22 | 630,046 | -1.60(-3.49%) |
Jan 02, 2019 | 44.57 | 45.93 | 44.43 | 45.82 | 898,931 | +0.47(+1.04%) |
Dec 31, 2018 | 44.64 | 45.35 | 44.27 | 45.35 | 515,099 | +1.09(+2.46%) |
Dec 28, 2018 | 44.96 | 45.59 | 43.85 | 44.26 | 613,776 | -0.46(-1.03%) |
Dec 27, 2018 | 43.73 | 44.72 | 43.02 | 44.72 | 699,221 | +0.00(+0.00%) |
Dec 26, 2018 | 42.83 | 44.74 | 42.17 | 44.72 | 415,659 | +2.17(+5.10%) |
Dec 24, 2018 | 43.71 | 43.94 | 42.55 | 42.55 | 380,763 | -1.56(-3.54%) |
Dec 21, 2018 | 44.90 | 45.61 | 44.07 | 44.11 | 1,750,956 | -0.79(-1.76%) |
Dec 20, 2018 | 44.81 | 45.47 | 44.17 | 44.90 | 497,810 | -0.02(-0.04%) |
Dec 19, 2018 | 46.14 | 47.17 | 44.73 | 44.91 | 640,065 | -1.44(-3.10%) |
Dec 18, 2018 | 46.43 | 47.29 | 45.97 | 46.35 | 725,445 | +0.38(+0.82%) |
Dec 17, 2018 | 46.56 | 47.31 | 45.77 | 45.98 | 544,918 | -0.51(-1.09%) |
Dec 14, 2018 | 46.35 | 47.41 | 46.23 | 46.48 | 641,240 | -0.49(-1.04%) |
Dec 13, 2018 | 47.59 | 47.65 | 46.90 | 46.97 | 455,971 | -0.40(-0.85%) |
Dec 12, 2018 | 47.94 | 48.23 | 47.34 | 47.38 | 725,229 | +0.53(+1.12%) |
Dec 11, 2018 | 47.95 | 48.29 | 46.85 | 46.85 | 605,767 | -0.19(-0.40%) |
Dec 10, 2018 | 47.42 | 47.78 | 45.99 | 47.04 | 1,324,206 | -0.49(-1.03%) |
Dec 07, 2018 | 48.78 | 50.15 | 47.09 | 47.53 | 987,195 | -1.37(-2.81%) |
Dec 06, 2018 | 48.68 | 49.11 | 46.89 | 48.90 | 1,012,074 | -0.46(-0.93%) |
Dec 04, 2018 | 52.62 | 52.63 | 49.19 | 49.35 | 731,346 | -3.33(-6.31%) |
Dec 03, 2018 | 53.43 | 53.92 | 52.20 | 52.68 | 666,819 | +0.72(+1.39%) |
Nov 30, 2018 | 50.84 | 52.17 | 50.50 | 51.96 | 619,824 | +0.89(+1.74%) |
Nov 29, 2018 | 51.48 | 51.87 | 50.67 | 51.07 | 484,278 | -0.71(-1.38%) |
Nov 28, 2018 | 50.92 | 51.84 | 49.54 | 51.78 | 619,741 | +0.99(+1.96%) |
Nov 27, 2018 | 50.75 | 51.51 | 50.50 | 50.79 | 714,171 | -0.37(-0.73%) |
Nov 26, 2018 | 51.12 | 51.55 | 50.33 | 51.16 | 770,821 | +0.48(+0.94%) |
Nov 23, 2018 | 50.44 | 51.12 | 50.44 | 50.68 | 248,121 | -0.43(-0.84%) |
Nov 21, 2018 | 51.12 | 51.12 | 51.12 | 0 | +0.72(+1.43%) | |
Nov 20, 2018 | 50.83 | 52.06 | 50.35 | 50.39 | 658,544 | -1.33(-2.57%) |
Nov 19, 2018 | 52.49 | 52.70 | 51.46 | 51.72 | 677,098 | -0.92(-1.74%) |
Nov 16, 2018 | 52.16 | 52.88 | 51.51 | 52.64 | 670,196 | +0.22(+0.43%) |
Nov 15, 2018 | 51.29 | 52.62 | 50.94 | 52.42 | 549,439 | +0.73(+1.41%) |
Nov 14, 2018 | 52.46 | 52.84 | 51.42 | 51.69 | 770,419 | -0.25(-0.49%) |
Nov 13, 2018 | 51.75 | 52.61 | 51.14 | 51.94 | 1,183,005 | +0.38(+0.75%) |
Nov 12, 2018 | 53.08 | 53.08 | 51.41 | 51.56 | 807,040 | -1.44(-2.72%) |
Nov 09, 2018 | 52.90 | 53.28 | 52.11 | 53.00 | 783,211 | -0.23(-0.44%) |
Nov 08, 2018 | 52.93 | 54.30 | 52.93 | 53.23 | 463,501 | +0.13(+0.25%) |
Nov 07, 2018 | 53.21 | 53.50 | 52.26 | 53.10 | 510,503 | +0.45(+0.85%) |
Nov 06, 2018 | 52.03 | 52.71 | 51.54 | 52.65 | 1,059,585 | +0.50(+0.95%) |
Nov 05, 2018 | 53.70 | 53.84 | 51.49 | 52.16 | 1,210,034 | -1.23(-2.30%) |
Nov 02, 2018 | 54.40 | 57.53 | 52.79 | 53.38 | 1,937,912 | +3.94(+7.98%) |