Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.48 | 47.27 | 46.48 | 47.27 | 713 | +2.01(+4.43%) |
Jan 30, 2019 | 44.98 | 45.27 | 44.62 | 45.27 | 530 | +0.79(+1.77%) |
Jan 29, 2019 | 44.60 | 44.60 | 44.48 | 44.48 | 261 | +0.22(+0.49%) |
Jan 28, 2019 | 44.81 | 44.81 | 44.22 | 44.26 | 962 | -0.52(-1.16%) |
Jan 25, 2019 | 45.88 | 45.88 | 44.78 | 44.78 | 6,776 | -1.26(-2.74%) |
Jan 24, 2019 | 45.48 | 46.04 | 45.48 | 46.04 | 556 | +0.58(+1.28%) |
Jan 23, 2019 | 45.09 | 45.46 | 45.09 | 45.46 | 985 | +0.96(+2.15%) |
Jan 22, 2019 | 44.77 | 44.84 | 44.13 | 44.50 | 1,561 | +0.12(+0.27%) |
Jan 18, 2019 | 44.62 | 44.62 | 44.29 | 44.38 | 5,055 | -0.02(-0.05%) |
Jan 17, 2019 | 44.14 | 44.40 | 44.14 | 44.40 | 584 | +0.39(+0.88%) |
Jan 16, 2019 | 43.56 | 44.02 | 43.11 | 44.02 | 656 | +0.36(+0.81%) |
Jan 15, 2019 | 42.38 | 43.76 | 42.38 | 43.66 | 754 | +0.93(+2.17%) |
Jan 14, 2019 | 42.22 | 42.74 | 41.92 | 42.74 | 1,155 | -1.71(-3.85%) |
Jan 11, 2019 | 44.60 | 44.61 | 44.19 | 44.45 | 5,378 | -0.45(-1.00%) |
Jan 10, 2019 | 43.89 | 44.89 | 43.84 | 44.89 | 574 | +1.31(+3.02%) |
Jan 09, 2019 | 43.72 | 44.20 | 43.58 | 43.58 | 674 | -0.70(-1.57%) |
Jan 08, 2019 | 43.00 | 44.28 | 43.00 | 44.28 | 1,271 | +1.28(+2.98%) |
Jan 07, 2019 | 43.28 | 43.50 | 42.95 | 43.00 | 3,562 | -0.70(-1.60%) |
Jan 04, 2019 | 43.17 | 43.69 | 43.17 | 43.69 | 537 | +1.07(+2.51%) |
Jan 03, 2019 | 42.92 | 42.92 | 42.24 | 42.62 | 2,107 | +0.09(+0.21%) |
Jan 02, 2019 | 43.41 | 43.60 | 42.26 | 42.53 | 18,881 | -1.31(-2.99%) |
Dec 31, 2018 | 44.23 | 44.23 | 43.28 | 43.84 | 50,556 | +0.08(+0.19%) |
Dec 28, 2018 | 43.90 | 44.34 | 43.50 | 43.76 | 1,721 | +0.25(+0.58%) |
Dec 27, 2018 | 42.91 | 43.50 | 41.84 | 43.50 | 4,063 | +0.57(+1.32%) |
Dec 26, 2018 | 42.35 | 42.94 | 40.81 | 42.94 | 4,663 | +1.14(+2.74%) |
Dec 24, 2018 | 44.52 | 44.52 | 41.61 | 41.79 | 6,596 | -4.08(-8.90%) |
Dec 21, 2018 | 46.60 | 48.09 | 45.74 | 45.88 | 6,055 | -0.31(-0.67%) |
Dec 20, 2018 | 45.98 | 47.28 | 45.08 | 46.19 | 4,550 | -0.14(-0.30%) |
Dec 19, 2018 | 46.53 | 47.01 | 46.12 | 46.33 | 3,169 | -0.22(-0.46%) |
Dec 18, 2018 | 47.26 | 47.71 | 46.31 | 46.54 | 6,051 | -0.42(-0.89%) |
Dec 17, 2018 | 50.18 | 50.26 | 46.94 | 46.96 | 8,999 | -3.22(-6.42%) |
Dec 14, 2018 | 50.70 | 50.70 | 49.59 | 50.19 | 32,116 | -0.51(-1.00%) |
Dec 13, 2018 | 50.51 | 50.86 | 50.30 | 50.70 | 2,602 | +0.70(+1.41%) |
Dec 12, 2018 | 50.46 | 50.50 | 49.83 | 49.99 | 4,232 | -0.22(-0.43%) |
Dec 11, 2018 | 50.02 | 50.21 | 49.92 | 50.21 | 2,372 | +0.19(+0.37%) |
Dec 10, 2018 | 50.15 | 50.15 | 48.31 | 50.02 | 4,796 | +0.06(+0.11%) |
Dec 07, 2018 | 49.28 | 50.07 | 48.74 | 49.96 | 8,002 | +0.75(+1.52%) |
Dec 06, 2018 | 49.70 | 49.73 | 47.81 | 49.22 | 53,404 | -0.07(-0.15%) |
Dec 04, 2018 | 49.90 | 50.26 | 49.29 | 49.29 | 9,083 | +0.23(+0.47%) |
Dec 03, 2018 | 47.71 | 49.37 | 47.71 | 49.06 | 36,933 | +0.83(+1.72%) |
Nov 30, 2018 | 47.08 | 48.23 | 47.00 | 48.23 | 7,785 | +1.53(+3.28%) |
Nov 29, 2018 | 47.13 | 47.13 | 46.56 | 46.70 | 6,652 | -0.48(-1.02%) |
Nov 28, 2018 | 47.09 | 47.34 | 46.96 | 47.18 | 3,964 | +0.02(+0.04%) |
Nov 27, 2018 | 46.66 | 47.16 | 46.66 | 47.16 | 1,122 | +0.37(+0.79%) |
Nov 26, 2018 | 45.91 | 46.79 | 45.91 | 46.79 | 1,430 | +0.95(+2.08%) |
Nov 23, 2018 | 45.84 | 45.84 | 45.84 | 45.84 | 865 | -0.01(-0.02%) |
Nov 21, 2018 | 45.85 | 45.85 | 45.85 | 0 | -1.42(-3.00%) | |
Nov 20, 2018 | 48.10 | 48.10 | 46.65 | 47.26 | 14,669 | -0.43(-0.91%) |
Nov 19, 2018 | 47.63 | 47.70 | 47.25 | 47.70 | 2,083 | +0.38(+0.80%) |
Nov 16, 2018 | 47.20 | 47.50 | 46.88 | 47.32 | 2,487 | +1.23(+2.67%) |
Nov 15, 2018 | 45.48 | 46.22 | 45.34 | 46.09 | 6,063 | -0.73(-1.56%) |
Nov 14, 2018 | 46.85 | 46.85 | 46.39 | 46.82 | 940 | -0.85(-1.78%) |
Nov 13, 2018 | 46.93 | 47.67 | 46.93 | 47.67 | 2,254 | +0.15(+0.31%) |
Nov 12, 2018 | 47.17 | 48.21 | 47.17 | 47.52 | 49,841 | +0.30(+0.63%) |
Nov 09, 2018 | 47.54 | 47.54 | 46.93 | 47.23 | 2,270 | +0.24(+0.51%) |
Nov 08, 2018 | 46.81 | 46.99 | 46.57 | 46.99 | 512 | -0.13(-0.28%) |
Nov 07, 2018 | 46.17 | 47.12 | 46.17 | 47.12 | 5,857 | +0.83(+1.80%) |
Nov 06, 2018 | 45.59 | 46.28 | 45.59 | 46.28 | 3,333 | +0.61(+1.34%) |
Nov 05, 2018 | 44.41 | 45.86 | 44.41 | 45.67 | 2,283 | +1.22(+2.74%) |
Nov 02, 2018 | 44.94 | 44.94 | 43.93 | 44.45 | 23,465 | -0.22(-0.50%) |