Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.36 | 48.52 | 47.29 | 47.76 | 523,450 | -0.60(-1.24%) |
Jan 30, 2019 | 48.23 | 49.22 | 47.99 | 48.36 | 391,010 | +0.15(+0.31%) |
Jan 29, 2019 | 49.11 | 49.50 | 47.56 | 48.21 | 502,049 | -1.45(-2.92%) |
Jan 28, 2019 | 47.71 | 50.10 | 47.71 | 49.66 | 665,825 | +1.41(+2.92%) |
Jan 25, 2019 | 47.78 | 48.65 | 47.55 | 48.25 | 571,000 | +0.34(+0.71%) |
Jan 24, 2019 | 47.40 | 48.45 | 47.20 | 47.91 | 379,483 | +0.52(+1.10%) |
Jan 23, 2019 | 47.18 | 48.65 | 46.83 | 47.39 | 467,639 | +0.56(+1.20%) |
Jan 22, 2019 | 48.55 | 49.20 | 46.34 | 46.83 | 608,068 | -2.56(-5.18%) |
Jan 18, 2019 | 46.59 | 49.80 | 46.26 | 49.39 | 1,245,000 | +2.82(+6.06%) |
Jan 17, 2019 | 46.92 | 47.46 | 45.94 | 46.57 | 1,528,793 | -0.17(-0.36%) |
Jan 16, 2019 | 48.45 | 48.60 | 46.35 | 46.74 | 1,406,492 | -1.85(-3.81%) |
Jan 15, 2019 | 50.70 | 51.00 | 47.93 | 48.59 | 928,923 | -2.09(-4.12%) |
Jan 14, 2019 | 50.65 | 51.61 | 50.29 | 50.68 | 443,225 | -0.11(-0.22%) |
Jan 11, 2019 | 49.77 | 50.93 | 49.64 | 50.79 | 659,000 | +0.55(+1.09%) |
Jan 10, 2019 | 48.98 | 50.37 | 48.55 | 50.24 | 555,227 | +0.92(+1.87%) |
Jan 09, 2019 | 49.18 | 50.41 | 48.58 | 49.32 | 485,266 | +0.28(+0.57%) |
Jan 08, 2019 | 48.65 | 49.48 | 47.47 | 49.04 | 762,295 | +0.98(+2.04%) |
Jan 07, 2019 | 46.50 | 48.63 | 45.60 | 48.06 | 564,661 | +1.78(+3.85%) |
Jan 04, 2019 | 44.48 | 46.47 | 44.19 | 46.28 | 687,800 | +2.47(+5.64%) |
Jan 03, 2019 | 44.28 | 44.45 | 43.18 | 43.81 | 398,621 | -0.74(-1.66%) |
Jan 02, 2019 | 44.66 | 45.19 | 43.52 | 44.55 | 689,487 | -0.87(-1.92%) |
Dec 31, 2018 | 43.75 | 45.56 | 43.46 | 45.42 | 666,300 | +1.91(+4.39%) |
Dec 28, 2018 | 43.72 | 44.91 | 43.20 | 43.51 | 683,000 | -0.07(-0.16%) |
Dec 27, 2018 | 42.94 | 43.85 | 41.53 | 43.58 | 688,221 | +0.37(+0.86%) |
Dec 26, 2018 | 41.49 | 43.32 | 40.67 | 43.21 | 831,701 | +2.20(+5.36%) |
Dec 24, 2018 | 41.94 | 42.33 | 40.82 | 41.01 | 448,800 | -1.47(-3.46%) |
Dec 21, 2018 | 43.57 | 44.22 | 42.32 | 42.48 | 829,000 | -1.08(-2.48%) |
Dec 20, 2018 | 45.12 | 45.33 | 43.07 | 43.56 | 597,327 | -1.99(-4.37%) |
Dec 19, 2018 | 45.67 | 46.29 | 44.70 | 45.55 | 637,498 | +0.47(+1.04%) |
Dec 18, 2018 | 46.41 | 46.43 | 44.94 | 45.08 | 531,593 | -0.67(-1.46%) |
Dec 17, 2018 | 45.65 | 46.56 | 45.02 | 45.75 | 757,866 | -0.01(-0.02%) |
Dec 14, 2018 | 45.86 | 47.08 | 45.54 | 45.76 | 530,200 | -0.59(-1.27%) |
Dec 13, 2018 | 46.25 | 46.55 | 45.58 | 46.35 | 425,287 | +0.44(+0.96%) |
Dec 12, 2018 | 45.86 | 46.91 | 45.39 | 45.91 | 590,978 | -0.80(-1.71%) |
Dec 11, 2018 | 48.14 | 48.57 | 46.15 | 46.71 | 444,806 | -0.89(-1.87%) |
Dec 10, 2018 | 48.00 | 48.52 | 46.75 | 47.60 | 823,117 | -0.33(-0.69%) |
Dec 07, 2018 | 49.64 | 50.48 | 47.69 | 47.93 | 614,800 | -1.54(-3.11%) |
Dec 06, 2018 | 49.47 | 49.52 | 48.02 | 49.47 | 721,752 | -0.33(-0.66%) |
Dec 04, 2018 | 51.67 | 52.53 | 49.63 | 49.80 | 883,300 | -1.79(-3.47%) |
Dec 03, 2018 | 55.55 | 55.98 | 51.51 | 51.59 | 1,367,738 | -3.96(-7.13%) |
Nov 30, 2018 | 52.94 | 55.77 | 52.80 | 55.55 | 1,123,600 | +2.30(+4.32%) |
Nov 29, 2018 | 52.18 | 53.60 | 51.82 | 53.25 | 729,145 | +1.06(+2.03%) |
Nov 28, 2018 | 51.06 | 52.54 | 51.06 | 52.19 | 1,230,579 | +1.20(+2.35%) |
Nov 27, 2018 | 50.80 | 51.65 | 50.56 | 50.99 | 640,013 | -0.14(-0.27%) |
Nov 26, 2018 | 51.84 | 52.19 | 50.80 | 51.13 | 1,035,224 | -0.22(-0.43%) |
Nov 23, 2018 | 50.97 | 52.21 | 50.91 | 51.35 | 249,800 | +0.08(+0.16%) |
Nov 21, 2018 | 51.27 | 51.27 | 51.27 | 0 | +0.71(+1.40%) | |
Nov 20, 2018 | 49.43 | 51.10 | 48.91 | 50.56 | 721,811 | +0.34(+0.68%) |
Nov 19, 2018 | 50.44 | 51.20 | 49.23 | 50.22 | 647,815 | -0.34(-0.67%) |
Nov 16, 2018 | 49.91 | 50.81 | 49.39 | 50.56 | 608,200 | +0.17(+0.34%) |
Nov 15, 2018 | 48.77 | 50.59 | 48.44 | 50.39 | 861,667 | +1.33(+2.71%) |
Nov 14, 2018 | 48.60 | 50.19 | 48.46 | 49.06 | 584,726 | +0.82(+1.70%) |
Nov 13, 2018 | 51.33 | 51.45 | 48.24 | 48.24 | 964,291 | -3.09(-6.02%) |
Nov 12, 2018 | 50.96 | 52.36 | 50.80 | 51.33 | 675,542 | +0.39(+0.77%) |
Nov 09, 2018 | 50.73 | 52.17 | 50.33 | 50.94 | 507,900 | +0.09(+0.18%) |
Nov 08, 2018 | 51.17 | 52.14 | 50.67 | 50.85 | 812,719 | -0.86(-1.66%) |
Nov 07, 2018 | 50.36 | 51.81 | 49.31 | 51.71 | 960,040 | +1.64(+3.28%) |
Nov 06, 2018 | 48.53 | 50.68 | 47.76 | 50.07 | 1,117,437 | +2.62(+5.52%) |
Nov 05, 2018 | 47.00 | 47.94 | 46.51 | 47.45 | 1,419,455 | +0.26(+0.55%) |
Nov 02, 2018 | 50.50 | 51.30 | 46.31 | 47.19 | 4,095,300 | -7.61(-13.89%) |