Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.96 | 48.14 | 47.96 | 48.14 | 10,821 | +0.21(+0.44%) |
Jan 30, 2019 | 47.74 | 47.99 | 47.68 | 47.93 | 10,017 | +0.24(+0.50%) |
Jan 29, 2019 | 47.70 | 47.71 | 47.57 | 47.69 | 15,462 | -0.01(-0.02%) |
Jan 28, 2019 | 47.40 | 47.71 | 47.40 | 47.70 | 12,866 | +0.10(+0.21%) |
Jan 25, 2019 | 47.59 | 47.66 | 47.59 | 47.60 | 7,100 | +0.17(+0.36%) |
Jan 24, 2019 | 47.42 | 47.55 | 47.40 | 47.43 | 19,273 | +0.01(+0.02%) |
Jan 23, 2019 | 47.52 | 47.55 | 47.34 | 47.42 | 30,162 | -0.04(-0.08%) |
Jan 22, 2019 | 47.50 | 47.60 | 47.34 | 47.46 | 40,876 | -0.24(-0.50%) |
Jan 18, 2019 | 47.60 | 47.72 | 47.57 | 47.70 | 17,600 | +0.20(+0.42%) |
Jan 17, 2019 | 47.50 | 47.55 | 47.39 | 47.50 | 23,961 | +0.07(+0.14%) |
Jan 16, 2019 | 47.47 | 47.52 | 47.39 | 47.43 | 51,344 | +0.10(+0.22%) |
Jan 15, 2019 | 47.25 | 47.40 | 47.25 | 47.33 | 9,803 | +0.10(+0.21%) |
Jan 14, 2019 | 47.19 | 47.39 | 47.03 | 47.23 | 39,569 | -0.12(-0.25%) |
Jan 11, 2019 | 47.33 | 47.39 | 47.29 | 47.35 | 12,800 | -0.13(-0.28%) |
Jan 10, 2019 | 47.34 | 47.50 | 47.25 | 47.48 | 49,866 | +0.13(+0.29%) |
Jan 09, 2019 | 47.27 | 47.44 | 47.27 | 47.35 | 88,911 | +0.27(+0.57%) |
Jan 08, 2019 | 47.10 | 47.11 | 46.90 | 47.08 | 42,869 | +0.23(+0.49%) |
Jan 07, 2019 | 46.69 | 46.94 | 46.60 | 46.85 | 398,148 | +0.52(+1.11%) |
Jan 04, 2019 | 46.38 | 46.46 | 46.08 | 46.34 | 66,900 | +0.59(+1.30%) |
Jan 03, 2019 | 45.90 | 45.90 | 45.68 | 45.74 | 105,087 | +0.05(+0.11%) |
Jan 02, 2019 | 45.73 | 45.99 | 45.65 | 45.69 | 63,951 | -0.34(-0.74%) |
Dec 31, 2018 | 45.99 | 46.05 | 45.96 | 46.03 | 15,400 | +0.09(+0.20%) |
Dec 28, 2018 | 46.12 | 46.12 | 45.85 | 45.94 | 74,500 | +0.01(+0.02%) |
Dec 27, 2018 | 45.90 | 45.94 | 45.68 | 45.93 | 46,607 | +0.00(+0.00%) |
Dec 26, 2018 | 45.45 | 45.93 | 45.27 | 45.93 | 16,366 | +0.86(+1.91%) |
Dec 24, 2018 | 45.62 | 45.81 | 45.07 | 45.07 | 23,000 | -0.44(-0.97%) |
Dec 21, 2018 | 45.79 | 45.87 | 45.51 | 45.51 | 43,800 | -0.40(-0.87%) |
Dec 20, 2018 | 46.05 | 46.13 | 45.73 | 45.91 | 93,669 | -0.18(-0.39%) |
Dec 19, 2018 | 46.44 | 46.61 | 46.09 | 46.09 | 386,337 | -0.32(-0.69%) |
Dec 18, 2018 | 46.71 | 46.71 | 46.36 | 46.41 | 43,088 | -0.58(-1.23%) |
Dec 17, 2018 | 47.11 | 47.23 | 46.92 | 46.99 | 14,700 | -0.02(-0.04%) |
Dec 14, 2018 | 47.11 | 47.20 | 47.01 | 47.01 | 52,600 | -0.25(-0.53%) |
Dec 13, 2018 | 47.25 | 47.38 | 47.23 | 47.26 | 12,163 | +0.13(+0.28%) |
Dec 12, 2018 | 47.14 | 47.24 | 47.13 | 47.13 | 37,325 | +0.22(+0.47%) |
Dec 11, 2018 | 47.12 | 47.12 | 46.91 | 46.91 | 17,925 | -0.02(-0.04%) |
Dec 10, 2018 | 46.96 | 47.08 | 46.87 | 46.93 | 12,768 | -0.07(-0.15%) |
Dec 07, 2018 | 47.23 | 47.26 | 47.00 | 47.00 | 19,600 | -0.23(-0.49%) |
Dec 06, 2018 | 47.04 | 47.23 | 46.95 | 47.23 | 70,720 | +0.00(+0.00%) |
Dec 04, 2018 | 47.40 | 47.45 | 47.17 | 47.23 | 108,300 | -0.22(-0.46%) |
Dec 03, 2018 | 47.57 | 47.57 | 47.42 | 47.45 | 85,722 | -0.04(-0.08%) |
Nov 30, 2018 | 47.44 | 47.54 | 47.42 | 47.49 | 7,200 | -0.03(-0.06%) |
Nov 29, 2018 | 47.48 | 47.58 | 47.36 | 47.52 | 9,805 | -0.01(-0.02%) |
Nov 28, 2018 | 47.29 | 47.59 | 47.15 | 47.53 | 62,511 | +0.31(+0.66%) |
Nov 27, 2018 | 47.20 | 47.27 | 47.18 | 47.22 | 13,012 | -0.20(-0.42%) |
Nov 26, 2018 | 47.42 | 47.43 | 47.35 | 47.42 | 6,218 | +0.24(+0.51%) |
Nov 23, 2018 | 47.25 | 47.27 | 47.18 | 47.18 | 2,400 | -0.18(-0.38%) |
Nov 21, 2018 | 47.36 | 47.36 | 47.36 | 0 | +0.22(+0.47%) | |
Nov 20, 2018 | 47.17 | 47.30 | 47.14 | 47.14 | 17,684 | -0.22(-0.46%) |
Nov 19, 2018 | 47.46 | 47.46 | 47.27 | 47.36 | 16,208 | -0.10(-0.21%) |
Nov 16, 2018 | 47.55 | 47.55 | 47.45 | 47.46 | 10,200 | -0.08(-0.17%) |
Nov 15, 2018 | 47.40 | 47.59 | 47.40 | 47.54 | 15,243 | -0.12(-0.25%) |
Nov 14, 2018 | 47.82 | 47.82 | 47.66 | 47.66 | 7,773 | -0.10(-0.21%) |
Nov 13, 2018 | 47.82 | 47.89 | 47.72 | 47.76 | 35,761 | -0.09(-0.19%) |
Nov 12, 2018 | 48.04 | 48.04 | 47.80 | 47.85 | 3,164 | -0.31(-0.64%) |
Nov 09, 2018 | 48.29 | 48.29 | 48.13 | 48.16 | 8,700 | -0.14(-0.29%) |
Nov 08, 2018 | 48.47 | 48.48 | 48.28 | 48.30 | 5,212 | -0.18(-0.37%) |
Nov 07, 2018 | 48.46 | 48.48 | 48.39 | 48.48 | 12,934 | +0.24(+0.50%) |
Nov 06, 2018 | 48.21 | 48.30 | 48.19 | 48.24 | 45,882 | +0.11(+0.23%) |
Nov 05, 2018 | 48.18 | 48.23 | 48.10 | 48.13 | 26,766 | +0.06(+0.12%) |
Nov 02, 2018 | 48.25 | 48.25 | 48.00 | 48.07 | 54,400 | -0.02(-0.04%) |