Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.17 | 53.07 | 49.56 | 52.81 | 637,674 | +2.83(+5.66%) |
Jan 30, 2019 | 49.94 | 50.16 | 48.34 | 49.98 | 288,098 | +0.26(+0.52%) |
Jan 29, 2019 | 48.95 | 50.17 | 47.70 | 49.72 | 215,556 | +0.55(+1.12%) |
Jan 28, 2019 | 48.42 | 50.23 | 48.42 | 49.17 | 166,992 | +0.29(+0.59%) |
Jan 25, 2019 | 50.13 | 51.14 | 48.57 | 48.88 | 259,000 | -0.63(-1.27%) |
Jan 24, 2019 | 48.92 | 49.85 | 48.56 | 49.51 | 216,404 | +0.59(+1.21%) |
Jan 23, 2019 | 48.42 | 49.76 | 48.03 | 48.92 | 322,612 | +0.72(+1.49%) |
Jan 22, 2019 | 48.00 | 49.36 | 47.28 | 48.20 | 284,788 | -0.29(-0.60%) |
Jan 18, 2019 | 48.47 | 49.38 | 47.48 | 48.49 | 354,000 | +0.18(+0.37%) |
Jan 17, 2019 | 47.86 | 48.74 | 47.73 | 48.31 | 236,609 | +0.36(+0.75%) |
Jan 16, 2019 | 48.21 | 48.83 | 47.58 | 47.95 | 176,903 | -0.20(-0.42%) |
Jan 15, 2019 | 47.75 | 48.48 | 46.57 | 48.15 | 236,881 | -0.84(-1.71%) |
Jan 14, 2019 | 49.65 | 50.16 | 48.92 | 48.99 | 244,012 | -1.05(-2.10%) |
Jan 11, 2019 | 50.20 | 51.01 | 49.54 | 50.04 | 235,000 | -0.64(-1.26%) |
Jan 10, 2019 | 51.00 | 51.49 | 50.19 | 50.68 | 192,878 | -0.32(-0.63%) |
Jan 09, 2019 | 49.29 | 51.11 | 47.98 | 51.00 | 344,627 | +1.87(+3.81%) |
Jan 08, 2019 | 49.18 | 49.38 | 48.31 | 49.13 | 292,811 | +0.40(+0.82%) |
Jan 07, 2019 | 47.58 | 49.40 | 46.75 | 48.73 | 205,777 | +0.57(+1.18%) |
Jan 04, 2019 | 46.33 | 48.43 | 46.05 | 48.16 | 223,000 | +2.64(+5.80%) |
Jan 03, 2019 | 44.83 | 45.97 | 44.35 | 45.52 | 262,628 | +0.18(+0.40%) |
Jan 02, 2019 | 44.31 | 46.16 | 43.71 | 45.34 | 208,993 | +0.34(+0.76%) |
Dec 31, 2018 | 45.07 | 45.68 | 44.20 | 45.00 | 264,300 | +0.10(+0.22%) |
Dec 28, 2018 | 45.04 | 45.89 | 44.20 | 44.90 | 193,200 | +0.10(+0.22%) |
Dec 27, 2018 | 43.36 | 44.82 | 43.17 | 44.80 | 258,278 | +0.52(+1.17%) |
Dec 26, 2018 | 42.47 | 44.38 | 41.27 | 44.28 | 260,152 | +1.98(+4.68%) |
Dec 24, 2018 | 43.97 | 44.15 | 41.32 | 42.30 | 240,200 | -2.04(-4.60%) |
Dec 21, 2018 | 43.89 | 45.32 | 43.34 | 44.34 | 1,456,500 | +0.53(+1.21%) |
Dec 20, 2018 | 43.67 | 44.69 | 43.13 | 43.81 | 395,047 | -0.19(-0.43%) |
Dec 19, 2018 | 44.88 | 46.64 | 43.98 | 44.00 | 399,662 | -0.87(-1.94%) |
Dec 18, 2018 | 44.86 | 46.09 | 44.59 | 44.87 | 398,517 | +0.22(+0.49%) |
Dec 17, 2018 | 44.85 | 45.89 | 44.43 | 44.65 | 264,056 | -0.75(-1.65%) |
Dec 14, 2018 | 45.78 | 47.03 | 45.13 | 45.40 | 189,600 | -1.06(-2.28%) |
Dec 13, 2018 | 47.91 | 48.21 | 46.19 | 46.46 | 260,290 | -1.30(-2.72%) |
Dec 12, 2018 | 47.42 | 48.55 | 46.78 | 47.76 | 258,580 | +1.02(+2.18%) |
Dec 11, 2018 | 48.00 | 48.37 | 46.45 | 46.74 | 303,253 | -0.39(-0.83%) |
Dec 10, 2018 | 47.19 | 47.50 | 45.61 | 47.13 | 295,142 | -0.04(-0.08%) |
Dec 07, 2018 | 48.18 | 49.33 | 47.13 | 47.17 | 277,700 | -1.00(-2.08%) |
Dec 06, 2018 | 46.43 | 48.39 | 46.20 | 48.17 | 238,878 | +1.01(+2.14%) |
Dec 04, 2018 | 49.77 | 50.63 | 47.14 | 47.16 | 405,400 | -3.34(-6.61%) |
Dec 03, 2018 | 51.63 | 51.75 | 48.75 | 50.50 | 356,689 | -0.45(-0.88%) |
Nov 30, 2018 | 50.91 | 51.42 | 50.51 | 50.95 | 319,400 | -0.01(-0.02%) |
Nov 29, 2018 | 52.61 | 52.93 | 50.83 | 50.96 | 230,785 | -1.79(-3.39%) |
Nov 28, 2018 | 50.41 | 53.13 | 48.88 | 52.75 | 302,622 | +1.92(+3.78%) |
Nov 27, 2018 | 49.83 | 51.45 | 49.83 | 50.83 | 184,214 | +0.60(+1.19%) |
Nov 26, 2018 | 50.91 | 51.48 | 49.50 | 50.23 | 373,043 | +0.09(+0.18%) |
Nov 23, 2018 | 50.44 | 50.91 | 49.99 | 50.14 | 95,100 | -0.54(-1.07%) |
Nov 21, 2018 | 50.68 | 50.68 | 50.68 | 0 | +2.27(+4.69%) | |
Nov 20, 2018 | 46.85 | 49.32 | 46.85 | 48.41 | 355,762 | +0.62(+1.30%) |
Nov 19, 2018 | 48.46 | 48.55 | 47.19 | 47.79 | 231,830 | -0.73(-1.50%) |
Nov 16, 2018 | 47.56 | 48.73 | 46.72 | 48.52 | 624,900 | +0.88(+1.85%) |
Nov 15, 2018 | 49.02 | 49.02 | 46.65 | 47.64 | 502,275 | -2.09(-4.20%) |
Nov 14, 2018 | 50.82 | 52.05 | 49.24 | 49.73 | 253,594 | -0.36(-0.72%) |
Nov 13, 2018 | 50.97 | 52.20 | 50.08 | 50.09 | 265,261 | -0.48(-0.95%) |
Nov 12, 2018 | 50.85 | 51.87 | 50.16 | 50.57 | 336,079 | -0.74(-1.44%) |
Nov 09, 2018 | 52.84 | 53.78 | 50.65 | 51.31 | 673,600 | -1.82(-3.43%) |
Nov 08, 2018 | 53.08 | 54.76 | 51.40 | 53.13 | 534,702 | -0.20(-0.38%) |
Nov 07, 2018 | 52.00 | 54.21 | 50.69 | 53.33 | 596,253 | +1.24(+2.38%) |
Nov 06, 2018 | 55.98 | 55.98 | 50.06 | 52.09 | 731,000 | +2.64(+5.34%) |
Nov 05, 2018 | 49.51 | 49.73 | 48.28 | 49.45 | 318,744 | +0.13(+0.26%) |
Nov 02, 2018 | 49.44 | 49.64 | 48.14 | 49.32 | 299,500 | +0.00(+0.00%) |