Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.45 | 50.98 | 50.33 | 50.71 | 240,443 | +0.12(+0.24%) |
Jan 30, 2019 | 49.91 | 50.73 | 49.70 | 50.58 | 292,218 | +1.38(+2.81%) |
Jan 29, 2019 | 49.79 | 49.79 | 49.12 | 49.20 | 205,336 | -0.51(-1.03%) |
Jan 28, 2019 | 49.61 | 49.73 | 49.30 | 49.72 | 243,999 | -0.61(-1.21%) |
Jan 25, 2019 | 49.94 | 50.43 | 49.78 | 50.33 | 345,192 | +0.79(+1.60%) |
Jan 24, 2019 | 49.21 | 49.67 | 49.21 | 49.53 | 172,208 | +0.48(+0.97%) |
Jan 23, 2019 | 49.15 | 49.49 | 48.55 | 49.06 | 181,851 | +0.16(+0.33%) |
Jan 22, 2019 | 49.39 | 49.51 | 48.57 | 48.90 | 365,273 | -0.86(-1.72%) |
Jan 18, 2019 | 49.43 | 49.89 | 49.20 | 49.75 | 400,011 | +0.74(+1.52%) |
Jan 17, 2019 | 48.51 | 49.28 | 48.47 | 49.01 | 310,055 | +0.34(+0.70%) |
Jan 16, 2019 | 48.67 | 48.96 | 48.59 | 48.67 | 232,751 | +0.08(+0.16%) |
Jan 15, 2019 | 47.99 | 48.69 | 47.99 | 48.59 | 165,714 | +0.71(+1.49%) |
Jan 14, 2019 | 47.94 | 48.06 | 47.73 | 47.88 | 281,139 | -0.51(-1.06%) |
Jan 11, 2019 | 48.17 | 48.41 | 48.07 | 48.39 | 130,116 | -0.03(-0.06%) |
Jan 10, 2019 | 47.86 | 48.43 | 47.61 | 48.42 | 201,734 | +0.25(+0.51%) |
Jan 09, 2019 | 47.83 | 48.42 | 47.79 | 48.17 | 283,918 | +0.58(+1.22%) |
Jan 08, 2019 | 47.60 | 47.76 | 46.99 | 47.59 | 437,798 | +0.46(+0.97%) |
Jan 07, 2019 | 46.67 | 47.45 | 46.61 | 47.13 | 354,611 | +0.52(+1.12%) |
Jan 04, 2019 | 45.44 | 46.84 | 45.27 | 46.61 | 409,463 | +1.96(+4.39%) |
Jan 03, 2019 | 45.86 | 46.01 | 44.63 | 44.65 | 447,630 | -2.34(-4.98%) |
Jan 02, 2019 | 46.09 | 47.23 | 46.02 | 46.99 | 378,068 | +0.10(+0.22%) |
Dec 31, 2018 | 46.91 | 47.13 | 46.55 | 46.89 | 718,634 | +0.42(+0.90%) |
Dec 28, 2018 | 46.84 | 47.23 | 46.05 | 46.47 | 753,290 | -0.09(-0.18%) |
Dec 27, 2018 | 45.54 | 46.55 | 44.75 | 46.55 | 639,451 | +0.39(+0.85%) |
Dec 26, 2018 | 43.91 | 46.16 | 43.63 | 46.16 | 819,322 | +2.61(+5.99%) |
Dec 24, 2018 | 44.31 | 44.78 | 43.55 | 43.55 | 1,122,426 | -1.17(-2.62%) |
Dec 21, 2018 | 46.18 | 46.61 | 44.54 | 44.73 | 946,732 | -1.40(-3.04%) |
Dec 20, 2018 | 46.82 | 47.24 | 44.87 | 46.13 | 4,735,050 | -0.88(-1.88%) |
Dec 19, 2018 | 47.90 | 48.74 | 46.54 | 47.01 | 712,421 | -0.90(-1.88%) |
Dec 18, 2018 | 47.91 | 48.32 | 47.56 | 47.91 | 759,511 | +0.41(+0.86%) |
Dec 17, 2018 | 48.44 | 48.74 | 47.18 | 47.50 | 680,423 | -1.17(-2.40%) |
Dec 14, 2018 | 49.23 | 49.50 | 48.61 | 48.67 | 320,182 | -1.16(-2.32%) |
Dec 13, 2018 | 50.12 | 50.35 | 49.57 | 49.83 | 285,913 | +0.00(+0.00%) |
Dec 12, 2018 | 50.19 | 50.58 | 49.82 | 49.83 | 344,093 | +0.44(+0.88%) |
Dec 11, 2018 | 50.14 | 50.20 | 49.03 | 49.39 | 245,040 | +0.04(+0.08%) |
Dec 10, 2018 | 48.54 | 49.53 | 48.23 | 49.35 | 714,856 | +0.64(+1.30%) |
Dec 07, 2018 | 50.24 | 50.49 | 48.51 | 48.72 | 449,647 | -1.73(-3.42%) |
Dec 06, 2018 | 49.19 | 50.44 | 48.88 | 50.44 | 641,789 | +0.13(+0.26%) |
Dec 04, 2018 | 51.98 | 52.08 | 50.23 | 50.31 | 559,185 | -2.03(-3.88%) |
Dec 03, 2018 | 52.48 | 52.58 | 51.77 | 52.34 | 846,090 | +1.08(+2.11%) |
Nov 30, 2018 | 50.82 | 51.26 | 50.56 | 51.26 | 402,521 | +0.51(+1.01%) |
Nov 29, 2018 | 50.86 | 51.13 | 50.39 | 50.75 | 308,031 | -0.30(-0.59%) |
Nov 28, 2018 | 49.78 | 51.05 | 49.51 | 51.05 | 347,276 | +1.67(+3.38%) |
Nov 27, 2018 | 49.08 | 49.55 | 48.79 | 49.38 | 259,013 | +0.00(+0.00%) |
Nov 26, 2018 | 48.86 | 49.40 | 48.75 | 49.38 | 283,063 | +1.12(+2.32%) |
Nov 23, 2018 | 48.24 | 48.78 | 48.23 | 48.26 | 92,670 | -0.44(-0.90%) |
Nov 21, 2018 | 48.70 | 48.70 | 48.70 | 0 | +0.46(+0.96%) | |
Nov 20, 2018 | 47.61 | 48.81 | 47.46 | 48.23 | 732,695 | -0.79(-1.61%) |
Nov 19, 2018 | 50.79 | 50.86 | 48.89 | 49.02 | 711,099 | -2.07(-4.05%) |
Nov 16, 2018 | 50.69 | 51.32 | 50.52 | 51.09 | 338,210 | -0.16(-0.31%) |
Nov 15, 2018 | 50.08 | 51.39 | 49.84 | 51.25 | 494,757 | +1.17(+2.33%) |
Nov 14, 2018 | 50.96 | 51.18 | 49.86 | 50.08 | 2,275,960 | -0.43(-0.85%) |
Nov 13, 2018 | 50.61 | 51.37 | 50.37 | 50.51 | 615,889 | +0.02(+0.04%) |
Nov 12, 2018 | 51.78 | 51.78 | 50.33 | 50.49 | 455,550 | -1.73(-3.31%) |
Nov 09, 2018 | 52.68 | 52.69 | 51.74 | 52.22 | 298,886 | -0.98(-1.84%) |
Nov 08, 2018 | 53.23 | 53.33 | 52.87 | 53.19 | 368,363 | -0.24(-0.44%) |
Nov 07, 2018 | 52.54 | 53.43 | 52.46 | 53.43 | 662,451 | +1.48(+2.85%) |
Nov 06, 2018 | 51.56 | 52.21 | 51.49 | 51.95 | 1,066,506 | +0.36(+0.70%) |
Nov 05, 2018 | 51.84 | 51.84 | 50.95 | 51.59 | 437,249 | -0.26(-0.49%) |
Nov 02, 2018 | 52.51 | 52.81 | 51.45 | 51.85 | 582,274 | -0.91(-1.73%) |