Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.25 | 51.28 | 49.80 | 51.15 | 155,135 | +0.78(+1.54%) |
Jan 30, 2019 | 50.04 | 50.49 | 49.74 | 50.37 | 98,324 | +0.24(+0.48%) |
Jan 29, 2019 | 49.95 | 50.28 | 49.53 | 50.13 | 86,646 | +0.15(+0.29%) |
Jan 28, 2019 | 50.24 | 50.43 | 49.32 | 49.98 | 97,280 | -0.53(-1.04%) |
Jan 25, 2019 | 50.50 | 50.86 | 50.43 | 50.51 | 171,321 | +0.02(+0.05%) |
Jan 24, 2019 | 50.25 | 50.58 | 49.64 | 50.49 | 137,033 | +0.52(+1.04%) |
Jan 23, 2019 | 49.65 | 50.15 | 49.32 | 49.97 | 134,432 | +0.36(+0.74%) |
Jan 22, 2019 | 49.25 | 49.68 | 49.16 | 49.60 | 195,319 | +0.45(+0.91%) |
Jan 18, 2019 | 48.92 | 49.30 | 48.86 | 49.16 | 268,761 | +0.35(+0.71%) |
Jan 17, 2019 | 48.13 | 48.95 | 47.95 | 48.81 | 209,001 | +0.43(+0.89%) |
Jan 16, 2019 | 47.63 | 48.57 | 47.43 | 48.38 | 151,049 | +0.66(+1.39%) |
Jan 15, 2019 | 46.84 | 47.85 | 46.80 | 47.71 | 97,326 | +0.81(+1.73%) |
Jan 14, 2019 | 47.81 | 48.02 | 46.74 | 46.90 | 100,235 | -1.17(-2.43%) |
Jan 11, 2019 | 48.24 | 48.30 | 47.49 | 48.07 | 136,785 | -0.02(-0.03%) |
Jan 10, 2019 | 48.20 | 48.43 | 47.69 | 48.09 | 174,689 | -0.19(-0.39%) |
Jan 09, 2019 | 48.35 | 48.58 | 47.61 | 48.27 | 204,415 | +0.18(+0.37%) |
Jan 08, 2019 | 48.74 | 49.02 | 47.20 | 48.09 | 315,158 | +1.51(+3.24%) |
Jan 07, 2019 | 46.94 | 47.18 | 46.38 | 46.59 | 213,697 | -0.59(-1.25%) |
Jan 04, 2019 | 47.21 | 47.99 | 47.13 | 47.18 | 228,798 | -0.11(-0.24%) |
Jan 03, 2019 | 47.06 | 47.97 | 47.06 | 47.29 | 153,519 | -0.07(-0.15%) |
Jan 02, 2019 | 48.64 | 48.64 | 47.06 | 47.36 | 164,509 | -1.65(-3.37%) |
Dec 31, 2018 | 48.84 | 49.12 | 48.09 | 49.02 | 122,354 | +0.25(+0.52%) |
Dec 28, 2018 | 48.91 | 49.58 | 48.40 | 48.77 | 140,979 | -0.08(-0.17%) |
Dec 27, 2018 | 48.26 | 48.87 | 47.36 | 48.85 | 156,564 | +0.58(+1.19%) |
Dec 26, 2018 | 48.02 | 48.61 | 46.97 | 48.27 | 185,039 | +0.30(+0.63%) |
Dec 24, 2018 | 50.95 | 50.95 | 47.97 | 47.97 | 103,236 | -3.18(-6.21%) |
Dec 21, 2018 | 51.25 | 52.54 | 51.01 | 51.15 | 558,860 | -0.09(-0.17%) |
Dec 20, 2018 | 50.95 | 52.22 | 50.54 | 51.24 | 161,378 | +0.18(+0.35%) |
Dec 19, 2018 | 51.63 | 52.19 | 50.36 | 51.06 | 143,152 | -0.48(-0.93%) |
Dec 18, 2018 | 52.26 | 53.15 | 51.24 | 51.54 | 164,232 | -0.33(-0.64%) |
Dec 17, 2018 | 54.27 | 54.53 | 51.55 | 51.87 | 239,021 | -2.50(-4.59%) |
Dec 14, 2018 | 54.69 | 54.77 | 53.96 | 54.37 | 112,980 | -0.41(-0.74%) |
Dec 13, 2018 | 54.61 | 55.30 | 54.49 | 54.77 | 92,574 | +0.15(+0.27%) |
Dec 12, 2018 | 54.45 | 54.98 | 54.08 | 54.63 | 86,971 | +0.33(+0.61%) |
Dec 11, 2018 | 53.79 | 54.39 | 53.23 | 54.30 | 96,121 | +0.51(+0.95%) |
Dec 10, 2018 | 54.24 | 54.24 | 52.93 | 53.79 | 100,589 | -0.52(-0.96%) |
Dec 07, 2018 | 54.04 | 54.65 | 53.58 | 54.30 | 138,512 | +0.30(+0.56%) |
Dec 06, 2018 | 53.19 | 54.03 | 52.56 | 54.00 | 148,616 | +0.90(+1.69%) |
Dec 04, 2018 | 54.90 | 55.50 | 52.80 | 53.10 | 268,021 | -1.92(-3.49%) |
Dec 03, 2018 | 53.78 | 55.03 | 53.15 | 55.03 | 139,803 | +1.25(+2.32%) |
Nov 30, 2018 | 53.61 | 54.02 | 53.42 | 53.78 | 473,508 | +0.07(+0.14%) |
Nov 29, 2018 | 53.94 | 53.94 | 52.92 | 53.70 | 172,227 | -0.28(-0.51%) |
Nov 28, 2018 | 54.44 | 54.63 | 53.78 | 53.98 | 212,785 | -0.63(-1.16%) |
Nov 27, 2018 | 54.77 | 55.12 | 54.33 | 54.61 | 91,391 | -0.19(-0.36%) |
Nov 26, 2018 | 54.86 | 55.07 | 54.32 | 54.81 | 168,850 | +0.01(+0.01%) |
Nov 23, 2018 | 54.86 | 55.13 | 54.40 | 54.80 | 43,539 | +0.06(+0.12%) |
Nov 21, 2018 | 54.73 | 54.73 | 54.73 | 0 | -0.84(-1.50%) | |
Nov 20, 2018 | 56.44 | 56.73 | 54.95 | 55.57 | 122,821 | -0.77(-1.37%) |
Nov 19, 2018 | 56.74 | 57.26 | 55.97 | 56.34 | 193,023 | -0.38(-0.67%) |
Nov 16, 2018 | 56.02 | 56.96 | 56.02 | 56.72 | 303,543 | +0.75(+1.33%) |
Nov 15, 2018 | 55.90 | 56.19 | 55.06 | 55.97 | 189,150 | +0.13(+0.23%) |
Nov 14, 2018 | 56.07 | 56.43 | 55.42 | 55.84 | 143,161 | -0.16(-0.29%) |
Nov 13, 2018 | 55.37 | 56.23 | 54.95 | 56.01 | 144,299 | +0.53(+0.95%) |
Nov 12, 2018 | 55.46 | 56.65 | 55.42 | 55.48 | 108,409 | -0.08(-0.15%) |
Nov 09, 2018 | 55.29 | 56.19 | 55.28 | 55.56 | 125,191 | +0.06(+0.10%) |
Nov 08, 2018 | 55.22 | 55.63 | 54.49 | 55.50 | 131,817 | +0.37(+0.68%) |
Nov 07, 2018 | 54.95 | 55.29 | 53.70 | 55.13 | 235,066 | +0.26(+0.47%) |
Nov 06, 2018 | 53.15 | 55.36 | 52.67 | 54.87 | 101,967 | +1.01(+1.87%) |
Nov 05, 2018 | 52.63 | 54.07 | 52.63 | 53.87 | 149,856 | +1.24(+2.36%) |
Nov 02, 2018 | 52.48 | 52.87 | 51.60 | 52.63 | 178,475 | +0.25(+0.48%) |