Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.54 | 53.41 | 52.10 | 53.38 | 337,508 | +0.81(+1.54%) |
Jan 30, 2019 | 52.03 | 52.71 | 51.94 | 52.57 | 311,064 | +0.61(+1.18%) |
Jan 29, 2019 | 51.52 | 51.96 | 51.42 | 51.95 | 335,618 | +0.53(+1.02%) |
Jan 28, 2019 | 50.73 | 51.57 | 50.68 | 51.43 | 288,512 | +0.58(+1.14%) |
Jan 25, 2019 | 49.97 | 50.91 | 49.97 | 50.85 | 322,257 | +0.87(+1.75%) |
Jan 24, 2019 | 49.54 | 50.09 | 49.29 | 49.97 | 259,882 | +0.43(+0.86%) |
Jan 23, 2019 | 49.93 | 50.15 | 49.31 | 49.54 | 204,372 | -0.55(-1.10%) |
Jan 22, 2019 | 49.77 | 50.10 | 49.49 | 50.09 | 219,384 | +0.22(+0.44%) |
Jan 18, 2019 | 50.35 | 50.55 | 49.62 | 49.88 | 365,307 | -0.61(-1.22%) |
Jan 17, 2019 | 50.18 | 50.51 | 49.95 | 50.49 | 366,230 | +0.30(+0.60%) |
Jan 16, 2019 | 49.63 | 50.28 | 49.50 | 50.19 | 287,922 | +0.64(+1.29%) |
Jan 15, 2019 | 49.37 | 49.99 | 49.22 | 49.55 | 192,776 | +0.40(+0.81%) |
Jan 14, 2019 | 49.17 | 49.29 | 48.57 | 49.16 | 199,590 | -0.08(-0.16%) |
Jan 11, 2019 | 49.16 | 49.50 | 48.78 | 49.24 | 206,838 | +0.14(+0.28%) |
Jan 10, 2019 | 48.25 | 49.17 | 47.90 | 49.10 | 309,629 | +0.82(+1.69%) |
Jan 09, 2019 | 48.96 | 49.14 | 47.98 | 48.28 | 321,910 | -0.52(-1.06%) |
Jan 08, 2019 | 48.41 | 48.83 | 47.77 | 48.80 | 500,543 | +1.12(+2.34%) |
Jan 07, 2019 | 47.51 | 48.09 | 47.22 | 47.69 | 392,509 | +0.23(+0.49%) |
Jan 04, 2019 | 47.68 | 48.32 | 47.33 | 47.45 | 412,439 | -0.16(-0.34%) |
Jan 03, 2019 | 46.79 | 47.77 | 46.79 | 47.61 | 461,691 | +1.04(+2.24%) |
Jan 02, 2019 | 47.38 | 47.48 | 45.76 | 46.57 | 569,380 | -1.22(-2.55%) |
Dec 31, 2018 | 47.96 | 47.96 | 46.84 | 47.79 | 435,943 | -0.10(-0.20%) |
Dec 28, 2018 | 47.87 | 48.53 | 47.26 | 47.89 | 555,321 | +0.34(+0.71%) |
Dec 27, 2018 | 47.13 | 47.59 | 46.29 | 47.55 | 457,696 | -0.03(-0.07%) |
Dec 26, 2018 | 45.77 | 47.64 | 45.64 | 47.58 | 407,642 | +1.77(+3.86%) |
Dec 24, 2018 | 47.32 | 47.40 | 45.65 | 45.81 | 268,197 | -1.58(-3.34%) |
Dec 21, 2018 | 46.84 | 47.85 | 46.67 | 47.39 | 2,197,162 | +0.61(+1.30%) |
Dec 20, 2018 | 46.88 | 47.39 | 46.32 | 46.79 | 600,747 | -0.12(-0.25%) |
Dec 19, 2018 | 47.22 | 47.94 | 46.81 | 46.91 | 722,628 | -0.31(-0.66%) |
Dec 18, 2018 | 46.68 | 47.65 | 46.50 | 47.22 | 1,181,948 | +0.78(+1.67%) |
Dec 17, 2018 | 48.00 | 48.15 | 46.10 | 46.44 | 1,532,950 | -1.50(-3.12%) |
Dec 14, 2018 | 49.04 | 49.35 | 47.59 | 47.94 | 1,283,248 | -1.07(-2.19%) |
Dec 13, 2018 | 49.12 | 49.60 | 48.91 | 49.01 | 1,936,076 | +0.47(+0.97%) |
Dec 12, 2018 | 49.95 | 50.45 | 48.52 | 48.54 | 984,243 | -1.31(-2.63%) |
Dec 11, 2018 | 49.45 | 50.32 | 49.40 | 49.85 | 408,500 | +0.60(+1.22%) |
Dec 10, 2018 | 49.80 | 49.80 | 48.78 | 49.25 | 524,318 | -0.32(-0.65%) |
Dec 07, 2018 | 49.89 | 50.19 | 49.34 | 49.57 | 324,215 | -0.38(-0.77%) |
Dec 06, 2018 | 47.87 | 50.08 | 47.29 | 49.96 | 667,017 | +2.27(+4.77%) |
Dec 04, 2018 | 48.21 | 49.08 | 47.59 | 47.68 | 265,017 | -0.54(-1.11%) |
Dec 03, 2018 | 47.76 | 48.23 | 47.07 | 48.22 | 344,492 | +0.52(+1.09%) |
Nov 30, 2018 | 47.40 | 47.96 | 47.40 | 47.70 | 437,615 | +0.39(+0.83%) |
Nov 29, 2018 | 47.59 | 47.75 | 47.13 | 47.31 | 377,667 | -0.30(-0.62%) |
Nov 28, 2018 | 47.03 | 47.74 | 47.03 | 47.60 | 261,895 | +0.47(+1.00%) |
Nov 27, 2018 | 46.94 | 47.19 | 46.77 | 47.13 | 166,585 | +0.24(+0.51%) |
Nov 26, 2018 | 46.93 | 47.17 | 46.57 | 46.89 | 228,630 | -0.02(-0.03%) |
Nov 23, 2018 | 46.83 | 47.16 | 46.25 | 46.91 | 71,187 | +0.08(+0.17%) |
Nov 21, 2018 | 46.83 | 46.83 | 46.83 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.74 | 47.07 | 46.52 | 46.59 | 205,881 | -0.26(-0.56%) |
Nov 19, 2018 | 47.12 | 47.47 | 46.61 | 46.86 | 207,434 | -0.14(-0.29%) |
Nov 16, 2018 | 46.21 | 47.07 | 46.21 | 46.99 | 538,152 | +0.66(+1.43%) |
Nov 15, 2018 | 46.36 | 46.82 | 45.93 | 46.33 | 321,429 | -0.08(-0.17%) |
Nov 14, 2018 | 46.99 | 47.18 | 46.38 | 46.41 | 243,485 | -0.58(-1.24%) |
Nov 13, 2018 | 47.19 | 47.19 | 46.62 | 46.99 | 216,985 | -0.11(-0.24%) |
Nov 12, 2018 | 47.24 | 47.79 | 47.07 | 47.11 | 131,407 | -0.07(-0.15%) |
Nov 09, 2018 | 46.80 | 47.20 | 46.56 | 47.18 | 197,326 | +0.40(+0.86%) |
Nov 08, 2018 | 46.55 | 46.79 | 46.04 | 46.78 | 152,915 | +0.04(+0.09%) |
Nov 07, 2018 | 46.44 | 47.07 | 46.10 | 46.74 | 313,077 | +0.21(+0.45%) |
Nov 06, 2018 | 46.48 | 46.58 | 46.11 | 46.53 | 209,991 | +0.09(+0.19%) |
Nov 05, 2018 | 45.83 | 46.80 | 45.57 | 46.44 | 412,893 | +0.95(+2.09%) |
Nov 02, 2018 | 45.77 | 45.94 | 44.71 | 45.49 | 1,050,078 | -0.33(-0.72%) |