Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.27 | 52.51 | 52.27 | 52.40 | 12,688 | +0.05(+0.10%) |
Jan 30, 2019 | 52.12 | 52.55 | 52.00 | 52.35 | 11,577 | +0.50(+0.97%) |
Jan 29, 2019 | 52.03 | 52.08 | 51.85 | 51.85 | 20,630 | +0.21(+0.41%) |
Jan 28, 2019 | 51.58 | 51.67 | 51.47 | 51.64 | 7,218 | -0.25(-0.48%) |
Jan 25, 2019 | 51.76 | 51.95 | 51.70 | 51.88 | 20,690 | +0.44(+0.86%) |
Jan 24, 2019 | 51.49 | 51.60 | 51.33 | 51.44 | 26,159 | -0.02(-0.03%) |
Jan 23, 2019 | 51.61 | 51.61 | 51.29 | 51.46 | 50,448 | +0.20(+0.40%) |
Jan 22, 2019 | 51.45 | 51.54 | 51.16 | 51.26 | 10,888 | -0.62(-1.20%) |
Jan 18, 2019 | 51.88 | 52.00 | 51.71 | 51.88 | 16,003 | +0.50(+0.97%) |
Jan 17, 2019 | 51.02 | 51.49 | 51.02 | 51.38 | 49,738 | +0.16(+0.32%) |
Jan 16, 2019 | 51.21 | 51.33 | 51.17 | 51.22 | 23,147 | +0.14(+0.28%) |
Jan 15, 2019 | 51.03 | 51.16 | 50.95 | 51.07 | 14,698 | +0.12(+0.24%) |
Jan 14, 2019 | 51.02 | 51.13 | 50.87 | 50.95 | 85,528 | -0.28(-0.54%) |
Jan 11, 2019 | 51.34 | 51.34 | 51.08 | 51.23 | 28,806 | -0.35(-0.68%) |
Jan 10, 2019 | 51.23 | 51.59 | 51.23 | 51.58 | 35,497 | +0.25(+0.48%) |
Jan 09, 2019 | 51.38 | 51.44 | 51.15 | 51.33 | 79,480 | +0.49(+0.97%) |
Jan 08, 2019 | 50.73 | 50.95 | 50.62 | 50.84 | 167,599 | +0.44(+0.87%) |
Jan 07, 2019 | 50.29 | 50.69 | 50.29 | 50.40 | 18,415 | -0.10(-0.20%) |
Jan 04, 2019 | 49.86 | 50.56 | 49.86 | 50.50 | 30,749 | +1.44(+2.93%) |
Jan 03, 2019 | 49.18 | 49.26 | 48.96 | 49.06 | 20,549 | -0.23(-0.47%) |
Jan 02, 2019 | 49.00 | 49.38 | 48.99 | 49.29 | 17,451 | -0.16(-0.33%) |
Dec 31, 2018 | 49.79 | 50.35 | 49.25 | 49.45 | 98,649 | +0.01(+0.02%) |
Dec 28, 2018 | 49.55 | 49.65 | 49.25 | 49.44 | 55,211 | +0.32(+0.66%) |
Dec 27, 2018 | 48.51 | 49.12 | 48.16 | 49.12 | 139,491 | -0.03(-0.05%) |
Dec 26, 2018 | 48.29 | 49.29 | 48.09 | 49.15 | 100,458 | +1.29(+2.71%) |
Dec 24, 2018 | 48.32 | 48.60 | 47.85 | 47.85 | 442,267 | -0.62(-1.28%) |
Dec 21, 2018 | 48.80 | 49.04 | 48.37 | 48.47 | 225,534 | -0.57(-1.16%) |
Dec 20, 2018 | 49.41 | 49.48 | 49.01 | 49.04 | 57,839 | -0.20(-0.40%) |
Dec 19, 2018 | 49.86 | 50.10 | 49.13 | 49.24 | 111,336 | -0.42(-0.84%) |
Dec 18, 2018 | 49.81 | 49.89 | 49.53 | 49.66 | 29,896 | +0.16(+0.32%) |
Dec 17, 2018 | 49.92 | 50.01 | 49.38 | 49.50 | 55,689 | -0.52(-1.03%) |
Dec 14, 2018 | 49.98 | 50.26 | 49.93 | 50.02 | 69,543 | -0.59(-1.16%) |
Dec 13, 2018 | 50.81 | 50.81 | 50.45 | 50.61 | 86,836 | -0.09(-0.18%) |
Dec 12, 2018 | 50.75 | 50.98 | 50.70 | 50.70 | 35,138 | +0.59(+1.18%) |
Dec 11, 2018 | 50.27 | 50.49 | 49.91 | 50.10 | 23,932 | +0.14(+0.28%) |
Dec 10, 2018 | 50.11 | 50.14 | 49.63 | 49.97 | 48,111 | -0.59(-1.17%) |
Dec 07, 2018 | 50.94 | 51.15 | 50.26 | 50.56 | 38,544 | -0.09(-0.18%) |
Dec 06, 2018 | 50.36 | 50.87 | 50.09 | 50.65 | 44,115 | -0.47(-0.93%) |
Dec 04, 2018 | 51.91 | 51.92 | 51.12 | 51.12 | 30,766 | -0.99(-1.90%) |
Dec 03, 2018 | 52.20 | 52.21 | 52.06 | 52.11 | 12,307 | +0.47(+0.92%) |
Nov 30, 2018 | 51.59 | 51.70 | 51.50 | 51.64 | 14,396 | -0.28(-0.55%) |
Nov 29, 2018 | 51.79 | 51.95 | 51.66 | 51.92 | 32,341 | -0.10(-0.20%) |
Nov 28, 2018 | 51.52 | 52.09 | 51.39 | 52.02 | 9,756 | +0.52(+1.02%) |
Nov 27, 2018 | 51.34 | 51.50 | 51.21 | 51.50 | 17,013 | -0.13(-0.25%) |
Nov 26, 2018 | 51.51 | 51.71 | 51.51 | 51.63 | 34,863 | +0.64(+1.25%) |
Nov 23, 2018 | 50.99 | 50.99 | 50.99 | 50.99 | 1,509 | -0.16(-0.31%) |
Nov 21, 2018 | 51.15 | 51.15 | 51.15 | 0 | +0.64(+1.27%) | |
Nov 20, 2018 | 50.71 | 50.80 | 50.43 | 50.51 | 37,466 | -0.68(-1.34%) |
Nov 19, 2018 | 51.52 | 51.63 | 51.11 | 51.19 | 72,212 | -0.58(-1.12%) |
Nov 16, 2018 | 51.60 | 51.89 | 51.50 | 51.77 | 10,565 | +0.34(+0.67%) |
Nov 15, 2018 | 51.01 | 51.62 | 50.89 | 51.43 | 86,535 | +0.00(+0.00%) |
Nov 14, 2018 | 51.61 | 51.66 | 51.22 | 51.43 | 12,352 | +0.08(+0.15%) |
Nov 13, 2018 | 51.27 | 51.63 | 51.16 | 51.35 | 36,983 | +0.25(+0.49%) |
Nov 12, 2018 | 51.43 | 51.43 | 51.06 | 51.10 | 7,255 | -0.62(-1.20%) |
Nov 09, 2018 | 51.77 | 51.80 | 51.54 | 51.72 | 14,628 | -0.38(-0.74%) |
Nov 08, 2018 | 52.24 | 52.29 | 51.80 | 52.11 | 6,777 | -0.33(-0.63%) |
Nov 07, 2018 | 52.17 | 52.44 | 52.17 | 52.44 | 22,657 | +0.70(+1.35%) |
Nov 06, 2018 | 51.59 | 51.79 | 51.50 | 51.74 | 13,079 | +0.16(+0.31%) |
Nov 05, 2018 | 51.69 | 51.71 | 51.49 | 51.58 | 17,135 | +0.13(+0.25%) |
Nov 02, 2018 | 51.77 | 52.10 | 51.28 | 51.45 | 211,765 | +0.01(+0.02%) |