Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.04 | 49.68 | 48.76 | 49.50 | 440,796 | +0.37(+0.75%) |
Jan 30, 2019 | 49.01 | 49.55 | 48.14 | 49.13 | 345,315 | +0.64(+1.32%) |
Jan 29, 2019 | 48.73 | 49.03 | 47.95 | 48.49 | 516,842 | +0.28(+0.59%) |
Jan 28, 2019 | 48.02 | 48.41 | 47.76 | 48.21 | 357,222 | -0.56(-1.14%) |
Jan 25, 2019 | 48.58 | 49.11 | 48.34 | 48.77 | 227,862 | +0.87(+1.81%) |
Jan 24, 2019 | 47.75 | 48.32 | 47.45 | 47.90 | 694,607 | +0.13(+0.28%) |
Jan 23, 2019 | 48.82 | 49.13 | 47.55 | 47.77 | 486,642 | -0.86(-1.76%) |
Jan 22, 2019 | 49.56 | 49.62 | 48.30 | 48.62 | 478,735 | -1.49(-2.97%) |
Jan 18, 2019 | 49.73 | 50.48 | 49.54 | 50.11 | 401,890 | +0.88(+1.78%) |
Jan 17, 2019 | 47.88 | 49.60 | 47.88 | 49.24 | 637,259 | +1.05(+2.17%) |
Jan 16, 2019 | 47.73 | 48.56 | 47.73 | 48.19 | 490,369 | +0.44(+0.93%) |
Jan 15, 2019 | 47.61 | 47.99 | 47.47 | 47.75 | 365,215 | +0.17(+0.36%) |
Jan 14, 2019 | 47.58 | 47.82 | 47.09 | 47.58 | 395,069 | -0.21(-0.43%) |
Jan 11, 2019 | 47.68 | 48.14 | 47.25 | 47.79 | 362,073 | -0.15(-0.31%) |
Jan 10, 2019 | 47.07 | 47.98 | 46.95 | 47.94 | 404,459 | +0.39(+0.81%) |
Jan 09, 2019 | 47.33 | 48.21 | 47.24 | 47.55 | 411,166 | +0.46(+0.98%) |
Jan 08, 2019 | 46.64 | 47.17 | 46.03 | 47.09 | 445,629 | +0.93(+2.02%) |
Jan 07, 2019 | 46.02 | 46.81 | 45.56 | 46.16 | 845,318 | +0.15(+0.33%) |
Jan 04, 2019 | 45.18 | 46.12 | 44.76 | 46.01 | 783,501 | +1.68(+3.78%) |
Jan 03, 2019 | 45.69 | 45.78 | 44.10 | 44.33 | 628,461 | -1.60(-3.49%) |
Jan 02, 2019 | 44.68 | 46.04 | 44.54 | 45.93 | 896,671 | +0.47(+1.04%) |
Dec 31, 2018 | 44.75 | 45.46 | 44.38 | 45.46 | 513,804 | +1.09(+2.46%) |
Dec 28, 2018 | 45.07 | 45.71 | 43.96 | 44.37 | 612,233 | -0.46(-1.03%) |
Dec 27, 2018 | 43.84 | 44.83 | 43.13 | 44.83 | 697,462 | +0.00(+0.00%) |
Dec 26, 2018 | 42.94 | 44.85 | 42.28 | 44.83 | 414,614 | +2.18(+5.10%) |
Dec 24, 2018 | 43.82 | 44.05 | 42.65 | 42.65 | 379,805 | -1.56(-3.54%) |
Dec 21, 2018 | 45.01 | 45.72 | 44.18 | 44.22 | 1,746,553 | -0.79(-1.76%) |
Dec 20, 2018 | 44.92 | 45.58 | 44.28 | 45.01 | 496,558 | -0.02(-0.04%) |
Dec 19, 2018 | 46.25 | 47.29 | 44.84 | 45.03 | 638,455 | -1.44(-3.10%) |
Dec 18, 2018 | 46.54 | 47.41 | 46.08 | 46.47 | 723,621 | +0.38(+0.82%) |
Dec 17, 2018 | 46.68 | 47.43 | 45.88 | 46.09 | 543,547 | -0.51(-1.09%) |
Dec 14, 2018 | 46.47 | 47.53 | 46.35 | 46.60 | 639,627 | -0.49(-1.04%) |
Dec 13, 2018 | 47.71 | 47.77 | 47.01 | 47.09 | 454,824 | -0.41(-0.85%) |
Dec 12, 2018 | 48.06 | 48.35 | 47.46 | 47.49 | 723,405 | +0.53(+1.12%) |
Dec 11, 2018 | 48.07 | 48.41 | 46.97 | 46.97 | 604,244 | -0.19(-0.40%) |
Dec 10, 2018 | 47.54 | 47.90 | 46.11 | 47.16 | 1,320,875 | -0.49(-1.03%) |
Dec 07, 2018 | 48.91 | 50.27 | 47.21 | 47.65 | 984,712 | -1.38(-2.80%) |
Dec 06, 2018 | 48.80 | 49.24 | 47.01 | 49.02 | 1,009,528 | -0.46(-0.93%) |
Dec 04, 2018 | 52.76 | 52.77 | 49.32 | 49.48 | 729,506 | -3.33(-6.31%) |
Dec 03, 2018 | 53.56 | 54.05 | 52.33 | 52.81 | 665,142 | +0.72(+1.39%) |
Nov 30, 2018 | 50.97 | 52.31 | 50.62 | 52.09 | 618,265 | +0.89(+1.74%) |
Nov 29, 2018 | 51.61 | 52.01 | 50.79 | 51.20 | 483,060 | -0.71(-1.38%) |
Nov 28, 2018 | 51.05 | 51.97 | 49.67 | 51.91 | 618,182 | +1.00(+1.96%) |
Nov 27, 2018 | 50.88 | 51.64 | 50.62 | 50.92 | 712,375 | -0.38(-0.73%) |
Nov 26, 2018 | 51.24 | 51.68 | 50.46 | 51.29 | 768,882 | +0.48(+0.94%) |
Nov 23, 2018 | 50.57 | 51.24 | 50.57 | 50.81 | 247,497 | -0.43(-0.84%) |
Nov 21, 2018 | 51.24 | 51.24 | 51.24 | 0 | +0.72(+1.43%) | |
Nov 20, 2018 | 50.96 | 52.19 | 50.47 | 50.52 | 656,888 | -1.33(-2.57%) |
Nov 19, 2018 | 52.63 | 52.83 | 51.59 | 51.85 | 675,395 | -0.92(-1.74%) |
Nov 16, 2018 | 52.30 | 53.02 | 51.64 | 52.78 | 668,510 | +0.23(+0.43%) |
Nov 15, 2018 | 51.42 | 52.76 | 51.07 | 52.55 | 548,057 | +0.73(+1.41%) |
Nov 14, 2018 | 52.59 | 52.97 | 51.55 | 51.82 | 768,481 | -0.25(-0.49%) |
Nov 13, 2018 | 51.88 | 52.74 | 51.27 | 52.07 | 1,180,029 | +0.39(+0.75%) |
Nov 12, 2018 | 53.22 | 53.22 | 51.54 | 51.69 | 805,011 | -1.45(-2.72%) |
Nov 09, 2018 | 53.03 | 53.41 | 52.24 | 53.13 | 781,241 | -0.23(-0.44%) |
Nov 08, 2018 | 53.07 | 54.44 | 53.07 | 53.37 | 462,335 | +0.13(+0.25%) |
Nov 07, 2018 | 53.35 | 53.63 | 52.39 | 53.24 | 509,219 | +0.45(+0.85%) |
Nov 06, 2018 | 52.16 | 52.84 | 51.67 | 52.78 | 1,056,920 | +0.50(+0.95%) |
Nov 05, 2018 | 53.84 | 53.98 | 51.62 | 52.29 | 1,206,991 | -1.23(-2.30%) |
Nov 02, 2018 | 54.54 | 57.68 | 52.93 | 53.52 | 1,933,038 | +3.95(+7.98%) |