Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.90 | 52.15 | 50.90 | 52.15 | 148,248 | +1.09(+2.14%) |
Jan 30, 2019 | 50.91 | 51.24 | 50.91 | 51.06 | 3,267 | +0.02(+0.04%) |
Jan 29, 2019 | 50.66 | 51.36 | 50.66 | 51.04 | 4,393 | +0.40(+0.79%) |
Jan 28, 2019 | 50.92 | 51.04 | 50.64 | 50.64 | 9,213 | -0.18(-0.36%) |
Jan 25, 2019 | 51.35 | 51.35 | 50.67 | 50.82 | 8,251 | -0.34(-0.66%) |
Jan 24, 2019 | 50.55 | 51.15 | 50.48 | 51.15 | 751,774 | +0.39(+0.77%) |
Jan 23, 2019 | 50.58 | 50.77 | 50.44 | 50.76 | 36,175 | +0.29(+0.57%) |
Jan 22, 2019 | 50.62 | 50.71 | 50.32 | 50.47 | 27,479 | -0.12(-0.25%) |
Jan 18, 2019 | 50.68 | 50.78 | 50.42 | 50.60 | 113,745 | -0.06(-0.11%) |
Jan 17, 2019 | 50.22 | 50.67 | 50.22 | 50.66 | 56,144 | +0.24(+0.47%) |
Jan 16, 2019 | 50.15 | 50.42 | 50.15 | 50.42 | 2,071 | +0.31(+0.61%) |
Jan 15, 2019 | 49.78 | 50.33 | 49.78 | 50.11 | 232,007 | +0.22(+0.44%) |
Jan 14, 2019 | 50.23 | 50.36 | 49.63 | 49.89 | 55,124 | -0.38(-0.76%) |
Jan 11, 2019 | 50.45 | 50.45 | 50.04 | 50.27 | 142,259 | -0.28(-0.55%) |
Jan 10, 2019 | 50.02 | 50.55 | 49.79 | 50.55 | 38,779 | +0.91(+1.83%) |
Jan 09, 2019 | 50.17 | 50.17 | 49.64 | 49.64 | 58,920 | -0.50(-0.99%) |
Jan 08, 2019 | 49.97 | 50.14 | 49.76 | 50.14 | 306,777 | +0.26(+0.52%) |
Jan 07, 2019 | 49.78 | 49.99 | 49.76 | 49.88 | 383,582 | -0.11(-0.23%) |
Jan 04, 2019 | 49.20 | 50.00 | 49.20 | 50.00 | 11,489 | +0.47(+0.95%) |
Jan 03, 2019 | 49.13 | 49.79 | 49.13 | 49.53 | 110,165 | +0.17(+0.35%) |
Jan 02, 2019 | 49.80 | 50.05 | 49.29 | 49.35 | 92,687 | -0.11(-0.21%) |
Dec 31, 2018 | 49.58 | 50.15 | 49.46 | 49.46 | 108,940 | -0.48(-0.96%) |
Dec 28, 2018 | 49.63 | 50.03 | 49.59 | 49.94 | 58,073 | +0.91(+1.86%) |
Dec 27, 2018 | 49.54 | 49.76 | 49.03 | 49.03 | 588,816 | -0.37(-0.76%) |
Dec 26, 2018 | 49.61 | 49.84 | 48.77 | 49.40 | 49,599 | +0.09(+0.17%) |
Dec 24, 2018 | 50.81 | 50.81 | 49.26 | 49.32 | 14,727 | -1.35(-2.66%) |
Dec 21, 2018 | 51.48 | 51.48 | 50.67 | 50.67 | 43,555 | -0.19(-0.38%) |
Dec 20, 2018 | 50.46 | 51.05 | 50.29 | 50.86 | 97,774 | +0.19(+0.38%) |
Dec 19, 2018 | 50.09 | 50.78 | 50.09 | 50.67 | 64,668 | +0.57(+1.15%) |
Dec 18, 2018 | 50.67 | 51.12 | 50.09 | 50.09 | 122,957 | -0.41(-0.82%) |
Dec 17, 2018 | 51.57 | 51.57 | 50.50 | 50.50 | 70,298 | -1.06(-2.06%) |
Dec 14, 2018 | 52.04 | 52.04 | 51.45 | 51.57 | 41,466 | -0.49(-0.94%) |
Dec 13, 2018 | 51.80 | 52.07 | 51.36 | 52.05 | 302,167 | +0.56(+1.08%) |
Dec 12, 2018 | 52.16 | 52.16 | 51.50 | 51.50 | 167,194 | -0.40(-0.76%) |
Dec 11, 2018 | 51.88 | 51.99 | 51.69 | 51.89 | 81,321 | -0.41(-0.78%) |
Dec 10, 2018 | 53.29 | 53.29 | 51.41 | 52.30 | 83,078 | +0.43(+0.84%) |
Dec 07, 2018 | 51.62 | 51.87 | 51.62 | 51.86 | 126,702 | +0.04(+0.07%) |
Dec 06, 2018 | 51.86 | 52.02 | 51.15 | 51.83 | 50,139 | +0.68(+1.33%) |
Dec 04, 2018 | 52.20 | 52.20 | 51.15 | 51.15 | 325,502 | -0.58(-1.13%) |
Dec 03, 2018 | 51.48 | 51.73 | 51.20 | 51.73 | 59,141 | +0.04(+0.07%) |
Nov 30, 2018 | 51.48 | 51.78 | 51.23 | 51.69 | 269,096 | +0.34(+0.66%) |
Nov 29, 2018 | 51.08 | 51.35 | 50.74 | 51.35 | 141,612 | +0.13(+0.26%) |
Nov 28, 2018 | 51.08 | 51.22 | 51.01 | 51.22 | 75,436 | +0.06(+0.11%) |
Nov 27, 2018 | 50.86 | 51.21 | 50.70 | 51.17 | 72,989 | +0.26(+0.52%) |
Nov 26, 2018 | 51.03 | 51.03 | 50.71 | 50.90 | 178,010 | -0.01(-0.02%) |
Nov 23, 2018 | 50.83 | 51.03 | 50.83 | 50.91 | 2,014 | +0.03(+0.07%) |
Nov 21, 2018 | 50.88 | 50.88 | 50.88 | 0 | -0.63(-1.22%) | |
Nov 20, 2018 | 51.02 | 52.00 | 51.02 | 51.51 | 110,061 | +0.54(+1.05%) |
Nov 19, 2018 | 51.76 | 51.76 | 50.97 | 50.97 | 189,979 | -0.63(-1.22%) |
Nov 16, 2018 | 51.87 | 52.20 | 51.46 | 51.60 | 155,541 | -0.23(-0.44%) |
Nov 15, 2018 | 51.14 | 51.83 | 51.03 | 51.83 | 106,176 | +0.42(+0.83%) |
Nov 14, 2018 | 51.47 | 51.89 | 51.22 | 51.40 | 93,676 | -0.21(-0.40%) |
Nov 13, 2018 | 51.62 | 51.62 | 51.29 | 51.61 | 9,207 | +0.18(+0.35%) |
Nov 12, 2018 | 51.66 | 52.09 | 51.43 | 51.43 | 6,427 | +0.22(+0.42%) |
Nov 09, 2018 | 50.75 | 52.08 | 50.75 | 51.21 | 127,974 | +0.22(+0.43%) |
Nov 08, 2018 | 50.70 | 53.02 | 50.61 | 51.00 | 118,530 | +0.29(+0.58%) |
Nov 07, 2018 | 51.06 | 51.06 | 50.33 | 50.70 | 58,764 | +0.34(+0.67%) |
Nov 06, 2018 | 50.60 | 50.65 | 50.12 | 50.36 | 73,770 | -0.57(-1.11%) |
Nov 05, 2018 | 49.89 | 51.74 | 49.73 | 50.93 | 338,311 | +1.44(+2.92%) |
Nov 02, 2018 | 49.70 | 49.72 | 49.37 | 49.49 | 35,412 | +0.16(+0.32%) |