Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.20 | 53.55 | 52.13 | 52.24 | 9,679 | -0.19(-0.36%) |
Jan 30, 2019 | 52.24 | 54.04 | 51.14 | 52.43 | 8,137 | +1.28(+2.50%) |
Jan 29, 2019 | 53.91 | 53.91 | 50.09 | 51.15 | 10,024 | +0.70(+1.38%) |
Jan 28, 2019 | 52.64 | 53.09 | 50.45 | 50.46 | 4,191 | -0.89(-1.74%) |
Jan 25, 2019 | 51.56 | 51.65 | 50.93 | 51.35 | 4,355 | +0.33(+0.65%) |
Jan 24, 2019 | 53.19 | 53.19 | 51.02 | 51.02 | 1,377 | -0.39(-0.75%) |
Jan 23, 2019 | 51.68 | 54.58 | 50.96 | 51.41 | 5,367 | -0.06(-0.11%) |
Jan 22, 2019 | 53.33 | 55.77 | 51.46 | 51.46 | 6,380 | -1.68(-3.15%) |
Jan 18, 2019 | 52.59 | 54.15 | 51.77 | 53.14 | 15,509 | +0.88(+1.69%) |
Jan 17, 2019 | 52.60 | 54.01 | 50.75 | 52.25 | 19,051 | -0.52(-0.98%) |
Jan 16, 2019 | 55.45 | 55.82 | 52.77 | 52.77 | 11,765 | -2.50(-4.53%) |
Jan 15, 2019 | 55.16 | 57.22 | 54.72 | 55.28 | 7,850 | +0.30(+0.55%) |
Jan 14, 2019 | 53.51 | 56.37 | 52.24 | 54.97 | 9,688 | +1.04(+1.92%) |
Jan 11, 2019 | 55.21 | 55.21 | 53.51 | 53.94 | 6,798 | -1.67(-3.00%) |
Jan 10, 2019 | 56.84 | 56.84 | 55.54 | 55.61 | 4,000 | -1.70(-2.97%) |
Jan 09, 2019 | 57.39 | 58.39 | 56.10 | 57.31 | 3,831 | +1.58(+2.84%) |
Jan 08, 2019 | 55.22 | 55.89 | 55.22 | 55.73 | 2,952 | +0.94(+1.72%) |
Jan 07, 2019 | 53.66 | 55.97 | 53.66 | 54.79 | 21,345 | +0.94(+1.75%) |
Jan 04, 2019 | 51.99 | 54.01 | 50.98 | 53.85 | 13,809 | +2.61(+5.09%) |
Jan 03, 2019 | 51.48 | 52.75 | 50.76 | 51.24 | 8,565 | -1.18(-2.24%) |
Jan 02, 2019 | 50.83 | 52.69 | 49.99 | 52.41 | 8,955 | +1.35(+2.64%) |
Dec 31, 2018 | 53.61 | 53.66 | 50.30 | 51.07 | 5,417 | -0.10(-0.20%) |
Dec 28, 2018 | 48.77 | 51.97 | 48.77 | 51.17 | 14,713 | +2.33(+4.76%) |
Dec 27, 2018 | 48.44 | 48.85 | 47.32 | 48.85 | 11,092 | +0.34(+0.70%) |
Dec 26, 2018 | 46.74 | 49.81 | 46.33 | 48.51 | 17,454 | +1.49(+3.17%) |
Dec 24, 2018 | 47.32 | 48.25 | 46.44 | 47.02 | 17,912 | -1.00(-2.09%) |
Dec 21, 2018 | 48.82 | 50.63 | 47.97 | 48.02 | 32,093 | -1.16(-2.36%) |
Dec 20, 2018 | 51.52 | 51.58 | 48.52 | 49.18 | 18,596 | -2.15(-4.18%) |
Dec 19, 2018 | 52.58 | 53.43 | 51.33 | 51.33 | 7,609 | -2.62(-4.85%) |
Dec 18, 2018 | 54.45 | 55.27 | 49.01 | 53.95 | 9,776 | -0.31(-0.57%) |
Dec 17, 2018 | 54.44 | 55.01 | 53.56 | 54.26 | 10,369 | -0.52(-0.94%) |
Dec 14, 2018 | 56.58 | 56.58 | 54.77 | 54.77 | 18,765 | -2.22(-3.90%) |
Dec 13, 2018 | 57.89 | 58.42 | 56.52 | 57.00 | 7,389 | -1.51(-2.58%) |
Dec 12, 2018 | 57.52 | 58.95 | 57.30 | 58.51 | 8,297 | +0.93(+1.61%) |
Dec 11, 2018 | 57.58 | 58.76 | 57.58 | 57.58 | 9,603 | +0.17(+0.29%) |
Dec 10, 2018 | 55.72 | 57.53 | 55.72 | 57.41 | 12,967 | +1.01(+1.80%) |
Dec 07, 2018 | 61.49 | 62.20 | 54.87 | 56.40 | 21,964 | -5.09(-8.28%) |
Dec 06, 2018 | 59.06 | 62.06 | 58.36 | 61.49 | 17,388 | +1.53(+2.55%) |
Dec 04, 2018 | 58.99 | 61.56 | 58.99 | 59.96 | 17,485 | -1.28(-2.10%) |
Dec 03, 2018 | 60.87 | 61.87 | 60.87 | 61.24 | 12,263 | +1.07(+1.78%) |
Nov 30, 2018 | 60.87 | 61.89 | 60.18 | 60.18 | 5,650 | -0.38(-0.63%) |
Nov 29, 2018 | 63.09 | 63.09 | 60.46 | 60.56 | 6,205 | -2.47(-3.91%) |
Nov 28, 2018 | 61.38 | 63.03 | 59.41 | 63.03 | 22,206 | +2.24(+3.69%) |
Nov 27, 2018 | 60.88 | 63.49 | 60.53 | 60.79 | 7,931 | -0.10(-0.17%) |
Nov 26, 2018 | 60.96 | 62.37 | 60.35 | 60.89 | 23,434 | +0.02(+0.03%) |
Nov 23, 2018 | 60.84 | 61.43 | 59.42 | 60.87 | 6,503 | -0.09(-0.15%) |
Nov 21, 2018 | 60.96 | 60.96 | 60.96 | 0 | +1.69(+2.85%) | |
Nov 20, 2018 | 60.12 | 60.51 | 58.44 | 59.28 | 10,929 | -1.23(-2.03%) |
Nov 19, 2018 | 60.83 | 66.02 | 60.24 | 60.50 | 8,450 | -0.59(-0.97%) |
Nov 16, 2018 | 60.66 | 61.54 | 60.02 | 61.09 | 7,143 | -0.27(-0.44%) |
Nov 15, 2018 | 60.35 | 62.39 | 59.72 | 61.37 | 8,049 | +0.84(+1.39%) |
Nov 14, 2018 | 60.10 | 61.09 | 60.02 | 60.52 | 10,366 | +0.89(+1.49%) |
Nov 13, 2018 | 62.94 | 62.94 | 58.34 | 59.63 | 9,104 | -3.09(-4.92%) |
Nov 12, 2018 | 65.19 | 67.53 | 61.62 | 62.72 | 17,019 | -2.84(-4.33%) |
Nov 09, 2018 | 67.06 | 68.15 | 64.44 | 65.56 | 9,169 | -1.54(-2.29%) |
Nov 08, 2018 | 70.60 | 71.15 | 62.10 | 67.10 | 12,947 | -2.78(-3.97%) |
Nov 07, 2018 | 64.89 | 70.12 | 64.26 | 69.87 | 13,957 | +5.63(+8.76%) |
Nov 06, 2018 | 61.14 | 65.34 | 60.68 | 64.25 | 12,521 | +2.87(+4.68%) |
Nov 05, 2018 | 59.89 | 62.29 | 57.04 | 61.38 | 21,268 | +1.78(+2.99%) |
Nov 02, 2018 | 60.73 | 60.84 | 58.95 | 59.59 | 21,644 | -0.15(-0.25%) |