Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.67 | 53.58 | 51.66 | 53.39 | 597,307 | +1.64(+3.17%) |
Jan 30, 2019 | 51.63 | 53.01 | 51.23 | 51.75 | 948,444 | +0.51(+1.00%) |
Jan 29, 2019 | 52.10 | 52.23 | 51.08 | 51.23 | 429,675 | -0.50(-0.97%) |
Jan 28, 2019 | 51.00 | 52.39 | 50.88 | 51.74 | 436,511 | +0.20(+0.38%) |
Jan 25, 2019 | 51.68 | 52.12 | 51.27 | 51.54 | 358,200 | +0.05(+0.09%) |
Jan 24, 2019 | 51.23 | 51.68 | 50.91 | 51.49 | 438,597 | +0.46(+0.91%) |
Jan 23, 2019 | 51.32 | 52.11 | 50.54 | 51.03 | 611,801 | +0.09(+0.18%) |
Jan 22, 2019 | 52.05 | 52.32 | 50.23 | 50.94 | 895,507 | -1.48(-2.82%) |
Jan 18, 2019 | 52.50 | 53.42 | 52.14 | 52.42 | 861,869 | +0.18(+0.34%) |
Jan 17, 2019 | 50.23 | 52.50 | 50.09 | 52.24 | 843,307 | +2.12(+4.24%) |
Jan 16, 2019 | 50.43 | 51.13 | 50.04 | 50.12 | 462,967 | -0.35(-0.69%) |
Jan 15, 2019 | 49.62 | 50.99 | 49.36 | 50.47 | 609,406 | +0.89(+1.79%) |
Jan 14, 2019 | 50.17 | 50.91 | 49.38 | 49.58 | 731,735 | -0.82(-1.63%) |
Jan 11, 2019 | 50.08 | 51.05 | 49.66 | 50.40 | 491,372 | +0.25(+0.50%) |
Jan 10, 2019 | 49.74 | 50.73 | 49.23 | 50.15 | 834,698 | +0.16(+0.33%) |
Jan 09, 2019 | 50.27 | 50.67 | 49.89 | 49.99 | 384,976 | -0.28(-0.55%) |
Jan 08, 2019 | 50.42 | 51.36 | 49.51 | 50.27 | 511,983 | +0.16(+0.32%) |
Jan 07, 2019 | 50.08 | 50.49 | 49.11 | 50.10 | 733,454 | +0.11(+0.21%) |
Jan 04, 2019 | 49.13 | 50.11 | 48.70 | 50.00 | 938,599 | +1.54(+3.17%) |
Jan 03, 2019 | 49.15 | 49.87 | 48.38 | 48.46 | 347,221 | -1.02(-2.05%) |
Jan 02, 2019 | 49.28 | 50.95 | 48.60 | 49.48 | 447,597 | -0.40(-0.80%) |
Dec 31, 2018 | 49.24 | 49.88 | 48.39 | 49.88 | 413,780 | +1.14(+2.34%) |
Dec 28, 2018 | 49.08 | 49.98 | 48.39 | 48.74 | 387,711 | -0.36(-0.73%) |
Dec 27, 2018 | 47.90 | 49.12 | 47.42 | 49.09 | 238,747 | +0.43(+0.89%) |
Dec 26, 2018 | 46.16 | 48.78 | 46.10 | 48.66 | 380,190 | +2.77(+6.02%) |
Dec 24, 2018 | 46.41 | 46.83 | 45.61 | 45.90 | 216,174 | -0.58(-1.24%) |
Dec 21, 2018 | 47.88 | 48.79 | 46.25 | 46.48 | 986,433 | -1.51(-3.15%) |
Dec 20, 2018 | 48.64 | 49.28 | 47.70 | 47.99 | 363,651 | -0.79(-1.62%) |
Dec 19, 2018 | 49.85 | 50.36 | 48.51 | 48.78 | 315,315 | -1.10(-2.20%) |
Dec 18, 2018 | 49.05 | 50.34 | 49.01 | 49.88 | 612,955 | +0.73(+1.49%) |
Dec 17, 2018 | 51.78 | 51.78 | 48.83 | 49.14 | 633,245 | -2.73(-5.27%) |
Dec 14, 2018 | 51.86 | 52.71 | 51.71 | 51.88 | 387,957 | -0.30(-0.58%) |
Dec 13, 2018 | 52.78 | 52.86 | 52.12 | 52.18 | 493,168 | -0.64(-1.22%) |
Dec 12, 2018 | 52.52 | 53.61 | 52.25 | 52.82 | 308,312 | +0.79(+1.52%) |
Dec 11, 2018 | 52.20 | 53.06 | 51.56 | 52.03 | 318,469 | +0.35(+0.68%) |
Dec 10, 2018 | 51.84 | 52.36 | 50.95 | 51.68 | 416,356 | -0.19(-0.36%) |
Dec 07, 2018 | 51.87 | 52.39 | 51.49 | 51.87 | 436,160 | -0.01(-0.02%) |
Dec 06, 2018 | 51.95 | 52.15 | 50.46 | 51.88 | 438,874 | -0.85(-1.60%) |
Dec 04, 2018 | 55.71 | 55.84 | 52.27 | 52.72 | 529,614 | -2.43(-4.41%) |
Dec 03, 2018 | 54.29 | 55.42 | 54.12 | 55.15 | 554,538 | +1.50(+2.80%) |
Nov 30, 2018 | 53.39 | 53.92 | 52.81 | 53.65 | 331,024 | +0.24(+0.46%) |
Nov 29, 2018 | 52.99 | 54.08 | 52.85 | 53.41 | 292,970 | +0.24(+0.45%) |
Nov 28, 2018 | 52.83 | 53.55 | 52.73 | 53.17 | 272,571 | +0.38(+0.72%) |
Nov 27, 2018 | 52.87 | 53.59 | 52.55 | 52.78 | 317,841 | -0.16(-0.31%) |
Nov 26, 2018 | 53.56 | 54.04 | 52.51 | 52.95 | 400,377 | -0.27(-0.50%) |
Nov 23, 2018 | 53.19 | 53.80 | 52.94 | 53.21 | 83,960 | -0.26(-0.48%) |
Nov 21, 2018 | 53.47 | 53.47 | 53.47 | 0 | +0.61(+1.16%) | |
Nov 20, 2018 | 52.36 | 53.30 | 52.24 | 52.86 | 412,051 | -0.11(-0.21%) |
Nov 19, 2018 | 54.93 | 55.08 | 52.93 | 52.97 | 380,990 | -1.84(-3.36%) |
Nov 16, 2018 | 54.57 | 55.55 | 54.55 | 54.81 | 396,182 | -0.19(-0.35%) |
Nov 15, 2018 | 53.59 | 55.39 | 53.38 | 55.01 | 319,944 | +1.17(+2.18%) |
Nov 14, 2018 | 53.76 | 54.70 | 53.51 | 53.84 | 474,663 | +0.38(+0.71%) |
Nov 13, 2018 | 52.84 | 54.05 | 51.92 | 53.46 | 541,365 | +0.94(+1.79%) |
Nov 12, 2018 | 52.69 | 53.63 | 51.95 | 52.52 | 535,036 | -0.06(-0.12%) |
Nov 09, 2018 | 50.14 | 52.92 | 49.01 | 52.58 | 721,512 | +1.76(+3.47%) |
Nov 08, 2018 | 56.53 | 56.82 | 50.02 | 50.82 | 1,219,746 | -8.07(-13.71%) |
Nov 07, 2018 | 58.94 | 59.13 | 57.75 | 58.89 | 424,167 | +0.20(+0.34%) |
Nov 06, 2018 | 58.50 | 59.45 | 58.34 | 58.69 | 383,815 | +0.27(+0.47%) |
Nov 05, 2018 | 57.65 | 58.90 | 57.43 | 58.41 | 541,338 | +0.60(+1.04%) |
Nov 02, 2018 | 58.00 | 58.62 | 57.31 | 57.82 | 312,964 | -0.14(-0.24%) |