Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.57 | 51.41 | 50.06 | 50.48 | 949,801 | -0.29(-0.57%) |
Jan 30, 2019 | 51.75 | 51.75 | 49.87 | 50.76 | 320,751 | -0.33(-0.66%) |
Jan 29, 2019 | 50.82 | 51.79 | 50.40 | 51.10 | 253,933 | +0.38(+0.75%) |
Jan 28, 2019 | 49.81 | 50.97 | 49.58 | 50.72 | 395,344 | +0.51(+1.02%) |
Jan 25, 2019 | 51.52 | 51.86 | 50.18 | 50.21 | 408,891 | -0.92(-1.80%) |
Jan 24, 2019 | 50.75 | 51.17 | 50.28 | 51.13 | 373,622 | +0.31(+0.60%) |
Jan 23, 2019 | 50.32 | 50.95 | 50.11 | 50.82 | 360,502 | +0.73(+1.45%) |
Jan 22, 2019 | 51.29 | 51.42 | 49.55 | 50.09 | 347,087 | -1.49(-2.88%) |
Jan 18, 2019 | 51.29 | 53.19 | 51.01 | 51.58 | 339,005 | +0.67(+1.32%) |
Jan 17, 2019 | 50.66 | 51.11 | 50.21 | 50.91 | 942,653 | +0.15(+0.29%) |
Jan 16, 2019 | 50.60 | 51.68 | 50.54 | 50.76 | 354,544 | -0.14(-0.27%) |
Jan 15, 2019 | 52.04 | 52.34 | 50.73 | 50.90 | 329,291 | -1.20(-2.30%) |
Jan 14, 2019 | 51.62 | 52.75 | 51.62 | 52.10 | 218,010 | +0.08(+0.16%) |
Jan 11, 2019 | 51.54 | 52.43 | 51.25 | 52.02 | 365,132 | +0.00(+0.00%) |
Jan 10, 2019 | 51.62 | 52.21 | 51.08 | 52.02 | 310,378 | +0.10(+0.20%) |
Jan 09, 2019 | 50.74 | 51.94 | 50.73 | 51.92 | 303,515 | +1.49(+2.95%) |
Jan 08, 2019 | 50.64 | 51.43 | 50.40 | 50.43 | 620,183 | +0.27(+0.54%) |
Jan 07, 2019 | 49.69 | 50.23 | 49.41 | 50.16 | 357,892 | +0.23(+0.47%) |
Jan 04, 2019 | 48.94 | 50.52 | 48.75 | 49.93 | 330,511 | +1.70(+3.53%) |
Jan 03, 2019 | 47.84 | 49.06 | 47.30 | 48.22 | 299,506 | +0.24(+0.50%) |
Jan 02, 2019 | 47.38 | 48.89 | 47.06 | 47.98 | 439,716 | -0.33(-0.67%) |
Dec 31, 2018 | 47.93 | 48.35 | 46.70 | 48.31 | 437,921 | +0.72(+1.50%) |
Dec 28, 2018 | 46.89 | 48.44 | 46.64 | 47.59 | 320,404 | +0.56(+1.19%) |
Dec 27, 2018 | 45.42 | 47.05 | 45.16 | 47.03 | 594,442 | +0.69(+1.49%) |
Dec 26, 2018 | 44.74 | 46.42 | 44.38 | 46.35 | 542,737 | +1.71(+3.83%) |
Dec 24, 2018 | 44.57 | 45.33 | 44.14 | 44.63 | 420,718 | -0.10(-0.23%) |
Dec 21, 2018 | 45.66 | 46.65 | 44.15 | 44.74 | 1,645,674 | -1.07(-2.34%) |
Dec 20, 2018 | 46.12 | 46.40 | 44.75 | 45.81 | 566,400 | -0.76(-1.64%) |
Dec 19, 2018 | 47.22 | 48.67 | 46.33 | 46.57 | 355,354 | -0.54(-1.15%) |
Dec 18, 2018 | 48.69 | 49.01 | 46.91 | 47.11 | 509,466 | -1.16(-2.41%) |
Dec 17, 2018 | 49.94 | 49.94 | 48.08 | 48.27 | 491,730 | -1.20(-2.43%) |
Dec 14, 2018 | 49.49 | 50.54 | 48.48 | 49.47 | 230,949 | -0.58(-1.15%) |
Dec 13, 2018 | 51.95 | 52.28 | 49.95 | 50.05 | 274,587 | -1.92(-3.69%) |
Dec 12, 2018 | 52.81 | 52.91 | 51.85 | 51.96 | 229,612 | +0.07(+0.13%) |
Dec 11, 2018 | 51.91 | 52.29 | 51.34 | 51.90 | 196,976 | +0.73(+1.44%) |
Dec 10, 2018 | 51.44 | 52.09 | 50.23 | 51.16 | 346,647 | -0.26(-0.51%) |
Dec 07, 2018 | 53.86 | 54.50 | 51.38 | 51.42 | 344,596 | -2.79(-5.15%) |
Dec 06, 2018 | 52.37 | 54.23 | 52.11 | 54.21 | 340,880 | +1.15(+2.17%) |
Dec 04, 2018 | 54.20 | 54.59 | 52.63 | 53.06 | 247,399 | -1.09(-2.01%) |
Dec 03, 2018 | 53.90 | 54.28 | 53.05 | 54.15 | 411,287 | +0.89(+1.68%) |
Nov 30, 2018 | 54.54 | 55.11 | 53.04 | 53.26 | 510,604 | -1.60(-2.92%) |
Nov 29, 2018 | 52.50 | 54.94 | 52.50 | 54.86 | 274,467 | +2.39(+4.57%) |
Nov 28, 2018 | 52.44 | 52.77 | 51.36 | 52.46 | 448,064 | +0.16(+0.30%) |
Nov 27, 2018 | 51.93 | 52.79 | 51.79 | 52.30 | 269,586 | +0.16(+0.30%) |
Nov 26, 2018 | 52.04 | 52.70 | 51.58 | 52.15 | 261,891 | +0.97(+1.89%) |
Nov 23, 2018 | 50.67 | 51.81 | 50.07 | 51.18 | 138,301 | +0.17(+0.34%) |
Nov 21, 2018 | 51.01 | 51.01 | 51.01 | 0 | +0.86(+1.71%) | |
Nov 20, 2018 | 51.21 | 51.59 | 49.49 | 50.15 | 357,568 | -1.68(-3.23%) |
Nov 19, 2018 | 52.00 | 52.44 | 51.40 | 51.83 | 381,334 | +0.00(+0.00%) |
Nov 16, 2018 | 53.65 | 53.75 | 51.81 | 51.83 | 311,341 | -2.15(-3.98%) |
Nov 15, 2018 | 53.61 | 54.27 | 52.58 | 53.97 | 565,705 | -0.09(-0.17%) |
Nov 14, 2018 | 52.83 | 54.23 | 52.57 | 54.06 | 370,254 | +1.65(+3.15%) |
Nov 13, 2018 | 52.70 | 52.85 | 51.88 | 52.41 | 260,945 | -0.07(-0.14%) |
Nov 12, 2018 | 52.69 | 53.76 | 52.29 | 52.49 | 391,983 | -0.28(-0.52%) |
Nov 09, 2018 | 52.97 | 54.31 | 52.12 | 52.76 | 484,490 | -0.24(-0.45%) |
Nov 08, 2018 | 55.11 | 55.11 | 51.28 | 53.00 | 570,493 | -2.62(-4.70%) |
Nov 07, 2018 | 54.38 | 57.48 | 53.45 | 55.62 | 941,773 | +2.87(+5.45%) |
Nov 06, 2018 | 51.98 | 52.83 | 51.01 | 52.75 | 446,185 | +0.89(+1.72%) |
Nov 05, 2018 | 51.37 | 52.08 | 50.80 | 51.85 | 347,632 | +0.76(+1.50%) |
Nov 02, 2018 | 50.82 | 51.42 | 50.03 | 51.09 | 301,680 | +0.61(+1.20%) |