Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.56 | 51.90 | 51.56 | 51.86 | 1,447 | +0.02(+0.03%) |
Jan 30, 2019 | 51.44 | 51.90 | 51.44 | 51.84 | 1,359 | +0.70(+1.37%) |
Jan 29, 2019 | 51.14 | 51.14 | 51.14 | 51.14 | 15 | +0.10(+0.19%) |
Jan 28, 2019 | 50.99 | 51.04 | 50.95 | 51.04 | 940 | -0.26(-0.50%) |
Jan 25, 2019 | 51.23 | 51.35 | 51.22 | 51.30 | 1,600 | +0.77(+1.51%) |
Jan 24, 2019 | 50.43 | 50.55 | 50.39 | 50.53 | 1,064 | +0.02(+0.05%) |
Jan 23, 2019 | 50.57 | 50.57 | 50.31 | 50.51 | 926 | +0.46(+0.91%) |
Jan 22, 2019 | 50.27 | 50.49 | 50.05 | 50.05 | 827 | -0.96(-1.87%) |
Jan 18, 2019 | 50.98 | 51.06 | 50.98 | 51.01 | 2,100 | +0.36(+0.72%) |
Jan 17, 2019 | 50.20 | 50.65 | 50.20 | 50.65 | 628 | +0.47(+0.94%) |
Jan 16, 2019 | 50.23 | 50.23 | 50.17 | 50.17 | 1,081 | +0.21(+0.41%) |
Jan 15, 2019 | 49.93 | 50.09 | 49.87 | 49.97 | 1,433 | +0.12(+0.25%) |
Jan 14, 2019 | 49.63 | 49.93 | 49.63 | 49.84 | 2,641 | -0.24(-0.47%) |
Jan 11, 2019 | 49.76 | 50.08 | 49.76 | 50.08 | 2,000 | +0.09(+0.18%) |
Jan 10, 2019 | 49.99 | 49.99 | 49.99 | 49.99 | 90 | +0.07(+0.14%) |
Jan 09, 2019 | 49.98 | 49.99 | 49.92 | 49.92 | 7,336 | +0.64(+1.29%) |
Jan 08, 2019 | 49.11 | 49.28 | 49.11 | 49.28 | 231 | +0.52(+1.06%) |
Jan 07, 2019 | 48.31 | 48.80 | 48.31 | 48.77 | 1,876 | +0.33(+0.68%) |
Jan 04, 2019 | 48.15 | 48.52 | 48.11 | 48.44 | 1,400 | +1.46(+3.10%) |
Jan 03, 2019 | 46.93 | 47.13 | 46.91 | 46.98 | 1,724 | -0.41(-0.87%) |
Jan 02, 2019 | 47.02 | 47.44 | 47.02 | 47.39 | 2,798 | -0.20(-0.41%) |
Dec 31, 2018 | 47.50 | 47.76 | 47.50 | 47.59 | 4,500 | -0.19(-0.40%) |
Dec 28, 2018 | 47.99 | 48.10 | 47.73 | 47.78 | 7,200 | +0.29(+0.61%) |
Dec 27, 2018 | 46.82 | 47.49 | 46.70 | 47.49 | 4,585 | -0.07(-0.15%) |
Dec 26, 2018 | 46.26 | 47.56 | 46.26 | 47.56 | 9,179 | +1.57(+3.42%) |
Dec 24, 2018 | 46.14 | 46.46 | 45.99 | 45.99 | 13,100 | +0.15(+0.32%) |
Dec 21, 2018 | 46.71 | 46.73 | 45.84 | 45.84 | 5,763 | -1.28(-2.72%) |
Dec 20, 2018 | 47.60 | 47.63 | 47.11 | 47.12 | 3,268 | -0.65(-1.36%) |
Dec 19, 2018 | 48.63 | 48.74 | 47.60 | 47.77 | 7,098 | -0.67(-1.37%) |
Dec 18, 2018 | 48.76 | 48.79 | 48.20 | 48.44 | 9,192 | -0.09(-0.18%) |
Dec 17, 2018 | 48.95 | 49.04 | 48.45 | 48.53 | 3,183 | -0.09(-0.19%) |
Dec 14, 2018 | 48.56 | 48.82 | 48.56 | 48.62 | 808 | -0.70(-1.42%) |
Dec 13, 2018 | 49.29 | 49.36 | 49.20 | 49.32 | 4,244 | +0.10(+0.21%) |
Dec 12, 2018 | 49.46 | 49.59 | 49.22 | 49.22 | 1,945 | +0.56(+1.15%) |
Dec 11, 2018 | 48.79 | 48.80 | 48.54 | 48.66 | 1,970 | +0.11(+0.22%) |
Dec 10, 2018 | 48.45 | 48.60 | 48.02 | 48.55 | 26,106 | -0.61(-1.24%) |
Dec 07, 2018 | 49.61 | 49.96 | 49.06 | 49.16 | 7,279 | -0.13(-0.26%) |
Dec 06, 2018 | 49.09 | 49.40 | 48.93 | 49.28 | 13,957 | -1.11(-2.21%) |
Dec 04, 2018 | 51.11 | 51.11 | 50.33 | 50.40 | 13,244 | -1.05(-2.03%) |
Dec 03, 2018 | 51.88 | 51.88 | 51.44 | 51.44 | 8,137 | +0.99(+1.96%) |
Nov 30, 2018 | 50.31 | 50.45 | 50.22 | 50.45 | 3,538 | -0.72(-1.40%) |
Nov 29, 2018 | 51.08 | 51.22 | 51.07 | 51.17 | 3,758 | +0.28(+0.55%) |
Nov 28, 2018 | 50.22 | 51.00 | 50.22 | 50.89 | 4,008 | +0.66(+1.31%) |
Nov 27, 2018 | 50.14 | 50.23 | 50.01 | 50.23 | 3,636 | +0.28(+0.56%) |
Nov 26, 2018 | 49.95 | 50.03 | 49.77 | 49.95 | 3,007 | +0.17(+0.35%) |
Nov 23, 2018 | 49.80 | 49.82 | 49.78 | 49.78 | 1,011 | -0.23(-0.45%) |
Nov 21, 2018 | 50.01 | 50.01 | 50.01 | 0 | +0.55(+1.12%) | |
Nov 20, 2018 | 49.49 | 49.66 | 49.45 | 49.45 | 1,991 | -1.07(-2.11%) |
Nov 19, 2018 | 51.02 | 51.02 | 50.47 | 50.52 | 1,287 | -0.93(-1.81%) |
Nov 16, 2018 | 51.22 | 51.45 | 51.22 | 51.45 | 2,022 | +0.45(+0.87%) |
Nov 15, 2018 | 50.94 | 51.01 | 50.80 | 51.01 | 4,676 | +0.33(+0.64%) |
Nov 14, 2018 | 50.87 | 50.87 | 50.67 | 50.68 | 5,982 | -0.60(-1.18%) |
Nov 13, 2018 | 51.18 | 51.61 | 51.12 | 51.28 | 3,612 | -0.09(-0.17%) |
Nov 12, 2018 | 51.82 | 51.83 | 51.36 | 51.37 | 2,703 | -0.28(-0.54%) |
Nov 09, 2018 | 51.69 | 51.74 | 51.65 | 51.65 | 1,011 | -0.58(-1.12%) |
Nov 08, 2018 | 52.22 | 52.40 | 52.22 | 52.23 | 4,051 | +0.00(+0.00%) |
Nov 07, 2018 | 52.25 | 52.26 | 52.19 | 52.23 | 200,396 | +0.79(+1.54%) |
Nov 06, 2018 | 51.43 | 51.44 | 51.38 | 51.44 | 2,037 | +0.26(+0.51%) |
Nov 05, 2018 | 51.18 | 51.18 | 51.18 | 51.18 | 386 | +0.07(+0.14%) |
Nov 02, 2018 | 50.99 | 51.10 | 50.81 | 51.10 | 909 | +0.04(+0.07%) |