Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.69 | 51.19 | 50.69 | 51.19 | 2,030 | -0.09(-0.17%) |
Jan 30, 2019 | 51.27 | 51.27 | 51.27 | 51.27 | 1,398 | -0.03(-0.07%) |
Jan 29, 2019 | 51.91 | 51.91 | 51.31 | 51.31 | 1,059 | -0.34(-0.66%) |
Jan 28, 2019 | 51.65 | 51.65 | 51.65 | 51.65 | 1,192 | -1.26(-2.38%) |
Jan 25, 2019 | 53.77 | 53.77 | 51.25 | 52.90 | 1,037 | -0.85(-1.58%) |
Jan 24, 2019 | 53.75 | 53.75 | 53.75 | 53.75 | 543 | -1.25(-2.27%) |
Jan 23, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 408 | +2.00(+3.78%) |
Jan 22, 2019 | 51.01 | 53.00 | 51.01 | 53.00 | 2,357 | -0.84(-1.56%) |
Jan 18, 2019 | 53.76 | 55.09 | 53.76 | 53.84 | 2,075 | -0.02(-0.03%) |
Jan 17, 2019 | 52.91 | 53.86 | 52.91 | 53.86 | 1,436 | +1.41(+2.68%) |
Jan 16, 2019 | 52.04 | 53.19 | 52.04 | 52.45 | 1,157 | +1.02(+1.99%) |
Jan 15, 2019 | 51.43 | 51.43 | 51.43 | 51.43 | 518 | -0.01(-0.02%) |
Jan 14, 2019 | 52.04 | 52.09 | 51.18 | 51.44 | 4,354 | -1.45(-2.74%) |
Jan 11, 2019 | 53.09 | 53.09 | 52.89 | 52.89 | 2,075 | -2.32(-4.20%) |
Jan 10, 2019 | 55.51 | 55.52 | 55.00 | 55.20 | 4,107 | -0.75(-1.35%) |
Jan 09, 2019 | 55.95 | 55.96 | 55.92 | 55.96 | 2,568 | -2.42(-4.15%) |
Jan 08, 2019 | 57.34 | 58.38 | 57.07 | 58.38 | 1,741 | -0.61(-1.03%) |
Jan 07, 2019 | 55.34 | 58.98 | 55.15 | 58.98 | 5,298 | +2.40(+4.25%) |
Jan 04, 2019 | 56.37 | 57.29 | 56.37 | 56.58 | 4,380 | +0.29(+0.52%) |
Jan 03, 2019 | 56.38 | 56.49 | 56.29 | 56.29 | 2,158 | +1.38(+2.51%) |
Jan 02, 2019 | 54.22 | 55.71 | 54.22 | 54.91 | 1,228 | -0.76(-1.37%) |
Dec 31, 2018 | 57.03 | 57.03 | 54.59 | 55.67 | 6,456 | +0.29(+0.52%) |
Dec 28, 2018 | 53.78 | 56.81 | 53.78 | 55.38 | 9,453 | +0.74(+1.35%) |
Dec 27, 2018 | 54.65 | 54.65 | 54.65 | 54.65 | 938 | -0.87(-1.56%) |
Dec 26, 2018 | 56.37 | 56.77 | 54.65 | 55.51 | 3,570 | -0.09(-0.16%) |
Dec 24, 2018 | 53.78 | 59.08 | 53.78 | 55.60 | 11,874 | -0.18(-0.33%) |
Dec 21, 2018 | 52.78 | 55.78 | 52.78 | 55.78 | 17,523 | +2.00(+3.73%) |
Dec 20, 2018 | 52.04 | 55.08 | 52.04 | 53.78 | 7,954 | +1.68(+3.23%) |
Dec 19, 2018 | 52.91 | 52.93 | 52.05 | 52.10 | 5,381 | -0.67(-1.27%) |
Dec 18, 2018 | 55.05 | 55.05 | 52.76 | 52.76 | 953 | -0.01(-0.02%) |
Dec 17, 2018 | 52.18 | 54.11 | 52.18 | 52.77 | 3,157 | +0.96(+1.86%) |
Dec 14, 2018 | 52.91 | 52.91 | 51.74 | 51.81 | 1,498 | -1.16(-2.19%) |
Dec 13, 2018 | 51.44 | 53.91 | 51.44 | 52.97 | 1,834 | -0.54(-1.01%) |
Dec 12, 2018 | 53.39 | 53.51 | 52.65 | 53.51 | 1,777 | -0.70(-1.30%) |
Dec 11, 2018 | 52.82 | 54.21 | 52.69 | 54.21 | 1,001 | +1.82(+3.48%) |
Dec 10, 2018 | 52.82 | 52.82 | 52.39 | 52.39 | 1,061 | +1.67(+3.28%) |
Dec 07, 2018 | 53.61 | 53.61 | 50.73 | 50.73 | 2,305 | -1.93(-3.66%) |
Dec 06, 2018 | 52.17 | 52.65 | 52.17 | 52.65 | 1,880 | +0.40(+0.76%) |
Dec 04, 2018 | 55.08 | 55.08 | 52.25 | 52.25 | 2,075 | -1.95(-3.60%) |
Dec 03, 2018 | 53.87 | 57.03 | 53.61 | 54.20 | 3,807 | +1.21(+2.27%) |
Nov 30, 2018 | 55.51 | 55.51 | 52.80 | 53.00 | 4,611 | -0.75(-1.39%) |
Nov 29, 2018 | 51.09 | 53.74 | 51.09 | 53.74 | 3,459 | +2.52(+4.91%) |
Nov 28, 2018 | 52.04 | 52.04 | 51.23 | 51.23 | 2,199 | +0.26(+0.51%) |
Nov 27, 2018 | 49.83 | 51.18 | 49.83 | 50.97 | 1,187 | +0.66(+1.31%) |
Nov 26, 2018 | 50.31 | 50.31 | 50.31 | 50.31 | 1,524 | +0.01(+0.02%) |
Nov 23, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 461 | +1.99(+4.11%) |
Nov 21, 2018 | 48.31 | 48.31 | 48.31 | 0 | +1.01(+2.13%) | |
Nov 20, 2018 | 47.79 | 48.57 | 45.98 | 47.31 | 3,598 | -1.53(-3.13%) |
Nov 19, 2018 | 50.08 | 50.85 | 48.83 | 48.83 | 1,053 | -1.25(-2.49%) |
Nov 16, 2018 | 51.28 | 51.28 | 50.08 | 50.08 | 2,779 | -1.63(-3.16%) |
Nov 15, 2018 | 51.85 | 52.03 | 51.72 | 51.72 | 1,769 | +0.89(+1.75%) |
Nov 14, 2018 | 51.38 | 51.38 | 50.83 | 50.83 | 2,411 | -1.78(-3.38%) |
Nov 13, 2018 | 52.34 | 52.61 | 52.34 | 52.61 | 1,012 | +0.27(+0.51%) |
Nov 12, 2018 | 52.50 | 52.50 | 52.34 | 52.34 | 889 | -1.20(-2.24%) |
Nov 09, 2018 | 53.54 | 53.54 | 53.54 | 53.54 | 1,273 | -0.74(-1.37%) |
Nov 08, 2018 | 53.56 | 54.28 | 53.54 | 54.28 | 2,175 | -0.11(-0.21%) |
Nov 07, 2018 | 53.23 | 54.39 | 53.23 | 54.39 | 3,175 | -0.03(-0.06%) |
Nov 06, 2018 | 55.26 | 55.26 | 54.43 | 54.43 | 1,390 | -0.29(-0.54%) |
Nov 05, 2018 | 55.06 | 55.70 | 53.11 | 54.72 | 2,677 | -0.34(-0.61%) |
Nov 02, 2018 | 55.13 | 55.27 | 54.85 | 55.06 | 2,431 | -3.32(-5.68%) |