Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.38 | 53.94 | 50.38 | 51.80 | 3,053,644 | +1.50(+2.99%) |
Jan 30, 2019 | 49.80 | 50.57 | 49.22 | 50.29 | 1,848,204 | +1.06(+2.15%) |
Jan 29, 2019 | 49.67 | 49.93 | 48.62 | 49.23 | 1,223,853 | -0.57(-1.15%) |
Jan 28, 2019 | 49.10 | 50.02 | 48.01 | 49.81 | 2,321,788 | +0.12(+0.24%) |
Jan 25, 2019 | 47.39 | 49.95 | 47.31 | 49.69 | 4,082,587 | +3.26(+7.03%) |
Jan 24, 2019 | 43.68 | 46.60 | 43.68 | 46.42 | 3,518,662 | +1.85(+4.16%) |
Jan 23, 2019 | 45.84 | 46.31 | 43.93 | 44.57 | 3,687,547 | -0.26(-0.59%) |
Jan 22, 2019 | 49.98 | 50.12 | 44.25 | 44.84 | 10,731,538 | -7.08(-13.63%) |
Jan 18, 2019 | 50.46 | 52.39 | 49.87 | 51.92 | 3,426,515 | +2.19(+4.41%) |
Jan 17, 2019 | 48.53 | 50.43 | 47.56 | 49.72 | 2,102,437 | +0.85(+1.73%) |
Jan 16, 2019 | 47.01 | 49.52 | 46.79 | 48.88 | 2,440,139 | +2.20(+4.72%) |
Jan 15, 2019 | 46.76 | 47.47 | 46.44 | 46.67 | 2,690,373 | +0.38(+0.81%) |
Jan 14, 2019 | 48.03 | 48.24 | 45.95 | 46.30 | 4,851,519 | -2.48(-5.08%) |
Jan 11, 2019 | 49.72 | 49.84 | 48.35 | 48.77 | 3,816,973 | -2.11(-4.14%) |
Jan 10, 2019 | 51.35 | 51.35 | 49.53 | 50.88 | 1,798,515 | -0.90(-1.73%) |
Jan 09, 2019 | 50.88 | 52.15 | 49.99 | 51.78 | 3,545,895 | +1.33(+2.64%) |
Jan 08, 2019 | 51.83 | 52.04 | 48.64 | 50.45 | 5,483,887 | -3.03(-5.67%) |
Jan 07, 2019 | 52.48 | 53.52 | 51.79 | 53.48 | 2,502,118 | +1.20(+2.29%) |
Jan 04, 2019 | 49.00 | 52.60 | 48.71 | 52.28 | 2,680,617 | +4.49(+9.40%) |
Jan 03, 2019 | 49.52 | 49.69 | 47.36 | 47.79 | 2,043,202 | -2.54(-5.04%) |
Jan 02, 2019 | 48.55 | 50.57 | 47.17 | 50.33 | 1,895,151 | +0.44(+0.87%) |
Dec 31, 2018 | 50.80 | 52.51 | 49.35 | 49.89 | 1,580,333 | -0.35(-0.70%) |
Dec 28, 2018 | 50.28 | 50.81 | 48.53 | 50.24 | 1,793,129 | -0.02(-0.03%) |
Dec 27, 2018 | 50.28 | 51.20 | 48.93 | 50.26 | 1,647,144 | -1.03(-2.01%) |
Dec 26, 2018 | 48.54 | 51.37 | 47.43 | 51.29 | 2,409,104 | +3.20(+6.66%) |
Dec 24, 2018 | 47.26 | 49.29 | 46.45 | 48.09 | 1,583,027 | +0.74(+1.57%) |
Dec 21, 2018 | 48.38 | 50.28 | 46.83 | 47.35 | 3,299,447 | +0.06(+0.13%) |
Dec 20, 2018 | 48.41 | 49.17 | 46.39 | 47.29 | 3,229,352 | -0.85(-1.76%) |
Dec 19, 2018 | 51.82 | 52.80 | 47.58 | 48.13 | 2,762,392 | -3.63(-7.01%) |
Dec 18, 2018 | 52.51 | 52.59 | 51.12 | 51.76 | 2,261,936 | -0.13(-0.25%) |
Dec 17, 2018 | 54.89 | 54.94 | 51.34 | 51.89 | 2,564,099 | -3.24(-5.87%) |
Dec 14, 2018 | 53.33 | 56.07 | 53.10 | 55.13 | 2,223,405 | +0.69(+1.27%) |
Dec 13, 2018 | 55.74 | 56.34 | 53.88 | 54.43 | 1,971,168 | -0.84(-1.51%) |
Dec 12, 2018 | 55.25 | 56.47 | 55.01 | 55.27 | 2,582,241 | +1.18(+2.18%) |
Dec 11, 2018 | 53.59 | 55.59 | 53.49 | 54.09 | 3,464,101 | +1.82(+3.48%) |
Dec 10, 2018 | 52.26 | 53.37 | 51.45 | 52.27 | 3,841,270 | -0.34(-0.65%) |
Dec 07, 2018 | 53.37 | 54.99 | 52.12 | 52.62 | 3,379,787 | -0.82(-1.53%) |
Dec 06, 2018 | 53.05 | 54.43 | 52.62 | 53.44 | 3,345,116 | -2.14(-3.86%) |
Dec 04, 2018 | 56.90 | 58.15 | 55.13 | 55.58 | 3,126,235 | -1.38(-2.43%) |
Dec 03, 2018 | 58.42 | 60.57 | 56.56 | 56.96 | 4,202,706 | +2.59(+4.76%) |
Nov 30, 2018 | 50.99 | 54.95 | 50.57 | 54.37 | 4,230,736 | +3.37(+6.61%) |
Nov 29, 2018 | 52.09 | 52.09 | 49.70 | 51.00 | 3,221,855 | -1.93(-3.65%) |
Nov 28, 2018 | 52.64 | 55.92 | 49.19 | 52.93 | 8,192,193 | +2.47(+4.89%) |
Nov 27, 2018 | 50.15 | 51.10 | 49.53 | 50.46 | 2,553,906 | -0.13(-0.25%) |
Nov 26, 2018 | 49.98 | 51.49 | 49.34 | 50.59 | 1,724,326 | +1.98(+4.08%) |
Nov 23, 2018 | 49.76 | 50.29 | 48.39 | 48.61 | 1,977,115 | -2.67(-5.21%) |
Nov 21, 2018 | 51.28 | 51.28 | 51.28 | 0 | +2.74(+5.65%) | |
Nov 20, 2018 | 46.65 | 50.05 | 46.60 | 48.54 | 1,981,098 | +0.04(+0.09%) |
Nov 19, 2018 | 49.52 | 49.94 | 47.54 | 48.50 | 2,999,634 | -2.09(-4.14%) |
Nov 16, 2018 | 50.27 | 51.02 | 48.58 | 50.59 | 1,841,380 | -0.69(-1.35%) |
Nov 15, 2018 | 49.81 | 51.63 | 49.81 | 51.28 | 2,159,566 | +2.47(+5.06%) |
Nov 14, 2018 | 48.15 | 50.97 | 48.02 | 48.82 | 2,205,831 | +1.46(+3.08%) |
Nov 13, 2018 | 47.54 | 49.05 | 46.90 | 47.36 | 1,820,612 | +0.73(+1.58%) |
Nov 12, 2018 | 48.81 | 48.92 | 45.84 | 46.62 | 2,713,703 | -2.19(-4.48%) |
Nov 09, 2018 | 50.93 | 51.22 | 47.60 | 48.81 | 3,348,517 | -3.77(-7.16%) |
Nov 08, 2018 | 54.02 | 54.38 | 51.68 | 52.57 | 1,980,251 | -3.01(-5.41%) |
Nov 07, 2018 | 56.01 | 56.65 | 54.39 | 55.58 | 1,605,079 | +0.08(+0.14%) |
Nov 06, 2018 | 55.06 | 56.71 | 54.16 | 55.50 | 1,694,213 | +0.73(+1.34%) |
Nov 05, 2018 | 54.78 | 55.41 | 52.36 | 54.77 | 2,042,470 | -0.52(-0.94%) |
Nov 02, 2018 | 57.31 | 58.77 | 54.67 | 55.29 | 4,529,142 | -1.28(-2.26%) |