Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.95 | 52.76 | 51.32 | 52.59 | 281,303 | +0.54(+1.04%) |
Jan 30, 2019 | 51.80 | 52.19 | 51.19 | 52.04 | 119,275 | +0.60(+1.18%) |
Jan 29, 2019 | 51.40 | 51.76 | 51.25 | 51.44 | 144,594 | +0.24(+0.47%) |
Jan 28, 2019 | 50.95 | 51.33 | 50.63 | 51.20 | 93,905 | -0.27(-0.52%) |
Jan 25, 2019 | 51.66 | 51.69 | 51.35 | 51.47 | 96,346 | +0.31(+0.61%) |
Jan 24, 2019 | 51.17 | 51.32 | 50.87 | 51.16 | 138,478 | +0.02(+0.03%) |
Jan 23, 2019 | 51.72 | 51.72 | 50.94 | 51.14 | 112,414 | -0.58(-1.12%) |
Jan 22, 2019 | 52.25 | 52.61 | 51.46 | 51.72 | 89,802 | -0.92(-1.76%) |
Jan 18, 2019 | 52.81 | 53.08 | 52.51 | 52.64 | 137,605 | +0.20(+0.37%) |
Jan 17, 2019 | 51.15 | 53.24 | 51.15 | 52.44 | 339,045 | +1.02(+1.99%) |
Jan 16, 2019 | 51.37 | 51.76 | 50.85 | 51.42 | 151,967 | +0.33(+0.64%) |
Jan 15, 2019 | 51.39 | 51.44 | 50.76 | 51.09 | 146,971 | -0.20(-0.40%) |
Jan 14, 2019 | 50.67 | 51.50 | 50.56 | 51.30 | 112,968 | +0.40(+0.79%) |
Jan 11, 2019 | 50.80 | 51.34 | 50.59 | 50.90 | 187,184 | -0.24(-0.47%) |
Jan 10, 2019 | 50.88 | 51.53 | 50.88 | 51.14 | 86,501 | -0.04(-0.07%) |
Jan 09, 2019 | 50.83 | 51.52 | 50.59 | 51.17 | 226,279 | +0.36(+0.70%) |
Jan 08, 2019 | 50.54 | 50.94 | 49.66 | 50.82 | 135,786 | +0.81(+1.62%) |
Jan 07, 2019 | 50.20 | 50.67 | 49.28 | 50.01 | 124,514 | -0.19(-0.37%) |
Jan 04, 2019 | 49.27 | 50.34 | 48.70 | 50.19 | 164,924 | +1.70(+3.50%) |
Jan 03, 2019 | 49.50 | 49.59 | 48.40 | 48.50 | 143,827 | -1.12(-2.26%) |
Jan 02, 2019 | 48.90 | 49.90 | 48.49 | 49.62 | 142,511 | -0.28(-0.55%) |
Dec 31, 2018 | 49.51 | 49.98 | 48.90 | 49.89 | 160,652 | +0.76(+1.54%) |
Dec 28, 2018 | 48.90 | 49.65 | 48.63 | 49.14 | 120,967 | +0.38(+0.78%) |
Dec 27, 2018 | 46.94 | 48.80 | 46.94 | 48.75 | 161,511 | +0.76(+1.59%) |
Dec 26, 2018 | 46.33 | 48.00 | 45.67 | 47.99 | 131,313 | +1.76(+3.81%) |
Dec 24, 2018 | 46.94 | 47.56 | 46.23 | 46.23 | 82,181 | -1.05(-2.22%) |
Dec 21, 2018 | 48.90 | 48.90 | 47.25 | 47.28 | 631,143 | -1.47(-3.01%) |
Dec 20, 2018 | 48.91 | 49.24 | 48.16 | 48.74 | 309,229 | -0.25(-0.51%) |
Dec 19, 2018 | 48.66 | 49.44 | 48.26 | 48.99 | 454,261 | +0.60(+1.25%) |
Dec 18, 2018 | 48.84 | 49.22 | 48.16 | 48.39 | 124,125 | -0.04(-0.09%) |
Dec 17, 2018 | 49.86 | 50.00 | 48.18 | 48.43 | 249,038 | -1.14(-2.30%) |
Dec 14, 2018 | 48.39 | 49.82 | 47.52 | 49.57 | 345,023 | -0.82(-1.64%) |
Dec 13, 2018 | 50.80 | 51.55 | 50.22 | 50.40 | 213,280 | -0.21(-0.42%) |
Dec 12, 2018 | 49.69 | 51.18 | 49.06 | 50.61 | 256,250 | +1.58(+3.22%) |
Dec 11, 2018 | 48.74 | 49.56 | 48.25 | 49.03 | 198,282 | +1.08(+2.26%) |
Dec 10, 2018 | 47.98 | 48.54 | 47.00 | 47.95 | 136,833 | +0.11(+0.22%) |
Dec 07, 2018 | 49.01 | 49.59 | 47.45 | 47.84 | 151,751 | -0.75(-1.55%) |
Dec 06, 2018 | 46.91 | 48.61 | 46.91 | 48.60 | 231,302 | +0.51(+1.07%) |
Dec 04, 2018 | 50.40 | 51.22 | 48.04 | 48.08 | 136,632 | -2.51(-4.96%) |
Dec 03, 2018 | 51.14 | 51.48 | 49.77 | 50.59 | 226,785 | +0.27(+0.55%) |
Nov 30, 2018 | 49.52 | 50.57 | 49.38 | 50.32 | 218,996 | +0.35(+0.69%) |
Nov 29, 2018 | 51.26 | 51.55 | 49.94 | 49.97 | 117,098 | -1.36(-2.64%) |
Nov 28, 2018 | 50.60 | 51.55 | 49.84 | 51.33 | 360,328 | +1.04(+2.06%) |
Nov 27, 2018 | 50.41 | 51.26 | 50.25 | 50.29 | 149,244 | -0.43(-0.84%) |
Nov 26, 2018 | 50.64 | 51.49 | 50.31 | 50.72 | 160,514 | +0.12(+0.25%) |
Nov 23, 2018 | 50.20 | 51.02 | 50.20 | 50.59 | 38,135 | -0.03(-0.05%) |
Nov 21, 2018 | 50.62 | 50.62 | 50.62 | 0 | +0.54(+1.08%) | |
Nov 20, 2018 | 50.35 | 51.11 | 49.96 | 50.08 | 171,359 | -1.03(-2.01%) |
Nov 19, 2018 | 51.54 | 51.79 | 50.41 | 51.10 | 259,865 | -0.55(-1.06%) |
Nov 16, 2018 | 51.17 | 51.90 | 50.86 | 51.65 | 196,318 | +0.29(+0.57%) |
Nov 15, 2018 | 50.27 | 51.42 | 50.23 | 51.36 | 151,038 | +0.86(+1.70%) |
Nov 14, 2018 | 51.13 | 51.52 | 49.92 | 50.50 | 150,641 | -0.19(-0.37%) |
Nov 13, 2018 | 51.17 | 51.85 | 50.69 | 50.69 | 149,315 | -0.45(-0.88%) |
Nov 12, 2018 | 52.23 | 52.23 | 51.00 | 51.14 | 208,980 | -0.74(-1.42%) |
Nov 09, 2018 | 53.14 | 53.59 | 51.39 | 51.88 | 213,129 | -1.80(-3.35%) |
Nov 08, 2018 | 54.02 | 54.19 | 53.21 | 53.68 | 186,349 | -0.14(-0.26%) |
Nov 07, 2018 | 52.82 | 53.92 | 52.08 | 53.82 | 212,424 | +1.51(+2.88%) |
Nov 06, 2018 | 50.95 | 52.97 | 50.82 | 52.31 | 243,627 | +1.28(+2.50%) |
Nov 05, 2018 | 52.17 | 52.85 | 49.89 | 51.03 | 504,909 | -1.32(-2.52%) |
Nov 02, 2018 | 53.18 | 56.27 | 52.19 | 52.35 | 755,824 | -5.71(-9.83%) |