Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.77 | 53.64 | 52.33 | 53.61 | 336,050 | +0.81(+1.54%) |
Jan 30, 2019 | 52.26 | 52.93 | 52.16 | 52.80 | 309,719 | +0.62(+1.18%) |
Jan 29, 2019 | 51.75 | 52.19 | 51.64 | 52.18 | 334,168 | +0.53(+1.02%) |
Jan 28, 2019 | 50.95 | 51.80 | 50.90 | 51.65 | 287,265 | +0.58(+1.14%) |
Jan 25, 2019 | 50.19 | 51.13 | 50.19 | 51.07 | 320,864 | +0.88(+1.75%) |
Jan 24, 2019 | 49.76 | 50.30 | 49.50 | 50.19 | 258,759 | +0.43(+0.86%) |
Jan 23, 2019 | 50.15 | 50.37 | 49.52 | 49.76 | 203,489 | -0.55(-1.10%) |
Jan 22, 2019 | 49.99 | 50.32 | 49.71 | 50.31 | 218,436 | +0.22(+0.44%) |
Jan 18, 2019 | 50.57 | 50.77 | 49.83 | 50.09 | 363,728 | -0.62(-1.22%) |
Jan 17, 2019 | 50.40 | 50.73 | 50.17 | 50.71 | 364,647 | +0.30(+0.60%) |
Jan 16, 2019 | 49.85 | 50.50 | 49.71 | 50.41 | 286,677 | +0.64(+1.29%) |
Jan 15, 2019 | 49.59 | 50.21 | 49.43 | 49.77 | 191,943 | +0.40(+0.81%) |
Jan 14, 2019 | 49.39 | 49.50 | 48.79 | 49.37 | 198,727 | -0.08(-0.16%) |
Jan 11, 2019 | 49.38 | 49.71 | 48.99 | 49.45 | 205,944 | +0.14(+0.28%) |
Jan 10, 2019 | 48.46 | 49.39 | 48.11 | 49.31 | 308,290 | +0.82(+1.69%) |
Jan 09, 2019 | 49.17 | 49.35 | 48.18 | 48.49 | 320,519 | -0.52(-1.06%) |
Jan 08, 2019 | 48.62 | 49.05 | 47.97 | 49.01 | 498,380 | +1.12(+2.34%) |
Jan 07, 2019 | 47.71 | 48.30 | 47.42 | 47.89 | 390,812 | +0.24(+0.49%) |
Jan 04, 2019 | 47.88 | 48.53 | 47.53 | 47.66 | 410,656 | -0.16(-0.34%) |
Jan 03, 2019 | 46.99 | 47.98 | 46.99 | 47.82 | 459,695 | +1.05(+2.24%) |
Jan 02, 2019 | 47.58 | 47.69 | 45.96 | 46.77 | 566,919 | -1.23(-2.55%) |
Dec 31, 2018 | 48.17 | 48.17 | 47.05 | 48.00 | 434,059 | -0.10(-0.20%) |
Dec 28, 2018 | 48.08 | 48.74 | 47.47 | 48.10 | 552,921 | +0.34(+0.71%) |
Dec 27, 2018 | 47.33 | 47.79 | 46.49 | 47.75 | 455,718 | -0.03(-0.07%) |
Dec 26, 2018 | 45.97 | 47.85 | 45.84 | 47.79 | 405,880 | +1.78(+3.86%) |
Dec 24, 2018 | 47.53 | 47.61 | 45.85 | 46.01 | 267,037 | -1.59(-3.34%) |
Dec 21, 2018 | 47.04 | 48.05 | 46.88 | 47.60 | 2,187,665 | +0.61(+1.30%) |
Dec 20, 2018 | 47.09 | 47.59 | 46.52 | 46.99 | 598,151 | -0.12(-0.25%) |
Dec 19, 2018 | 47.42 | 48.15 | 47.01 | 47.11 | 719,504 | -0.31(-0.66%) |
Dec 18, 2018 | 46.88 | 47.86 | 46.70 | 47.42 | 1,176,839 | +0.78(+1.67%) |
Dec 17, 2018 | 48.21 | 48.36 | 46.30 | 46.64 | 1,526,324 | -1.50(-3.12%) |
Dec 14, 2018 | 49.26 | 49.56 | 47.79 | 48.15 | 1,277,701 | -1.08(-2.19%) |
Dec 13, 2018 | 49.34 | 49.82 | 49.13 | 49.22 | 1,927,708 | +0.47(+0.97%) |
Dec 12, 2018 | 50.16 | 50.66 | 48.73 | 48.75 | 979,989 | -1.32(-2.63%) |
Dec 11, 2018 | 49.67 | 50.53 | 49.61 | 50.07 | 406,734 | +0.60(+1.22%) |
Dec 10, 2018 | 50.02 | 50.02 | 48.99 | 49.47 | 522,052 | -0.32(-0.65%) |
Dec 07, 2018 | 50.11 | 50.41 | 49.55 | 49.79 | 322,813 | -0.39(-0.77%) |
Dec 06, 2018 | 48.07 | 50.30 | 47.49 | 50.17 | 664,133 | +2.28(+4.77%) |
Dec 04, 2018 | 48.42 | 49.30 | 47.79 | 47.89 | 263,871 | -0.54(-1.11%) |
Dec 03, 2018 | 47.97 | 48.44 | 47.27 | 48.43 | 343,003 | +0.52(+1.09%) |
Nov 30, 2018 | 47.61 | 48.17 | 47.61 | 47.90 | 435,724 | +0.39(+0.83%) |
Nov 29, 2018 | 47.80 | 47.95 | 47.33 | 47.51 | 376,034 | -0.30(-0.62%) |
Nov 28, 2018 | 47.24 | 47.95 | 47.24 | 47.81 | 260,763 | +0.47(+1.00%) |
Nov 27, 2018 | 47.14 | 47.39 | 46.97 | 47.33 | 165,864 | +0.24(+0.51%) |
Nov 26, 2018 | 47.13 | 47.37 | 46.77 | 47.09 | 227,642 | -0.02(-0.03%) |
Nov 23, 2018 | 47.03 | 47.37 | 46.45 | 47.11 | 70,879 | +0.08(+0.17%) |
Nov 21, 2018 | 47.03 | 47.03 | 47.03 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.95 | 47.27 | 46.72 | 46.80 | 204,991 | -0.27(-0.56%) |
Nov 19, 2018 | 47.33 | 47.67 | 46.81 | 47.06 | 206,537 | -0.14(-0.29%) |
Nov 16, 2018 | 46.41 | 47.27 | 46.41 | 47.20 | 535,826 | +0.67(+1.43%) |
Nov 15, 2018 | 46.56 | 47.02 | 46.13 | 46.53 | 320,039 | -0.08(-0.17%) |
Nov 14, 2018 | 47.20 | 47.38 | 46.58 | 46.61 | 242,432 | -0.59(-1.24%) |
Nov 13, 2018 | 47.40 | 47.40 | 46.82 | 47.20 | 216,047 | -0.11(-0.24%) |
Nov 12, 2018 | 47.45 | 48.00 | 47.28 | 47.31 | 130,839 | -0.07(-0.15%) |
Nov 09, 2018 | 47.00 | 47.41 | 46.76 | 47.38 | 196,473 | +0.40(+0.86%) |
Nov 08, 2018 | 46.75 | 47.00 | 46.24 | 46.98 | 152,254 | +0.04(+0.09%) |
Nov 07, 2018 | 46.64 | 47.28 | 46.30 | 46.94 | 311,724 | +0.21(+0.45%) |
Nov 06, 2018 | 46.68 | 46.78 | 46.31 | 46.73 | 209,084 | +0.09(+0.19%) |
Nov 05, 2018 | 46.03 | 47.00 | 45.77 | 46.64 | 411,109 | +0.96(+2.09%) |
Nov 02, 2018 | 45.97 | 46.14 | 44.91 | 45.69 | 1,045,539 | -0.33(-0.72%) |