Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.14 | 51.75 | 51.09 | 51.68 | 77,185 | +0.50(+0.97%) |
Jan 30, 2019 | 50.88 | 51.40 | 50.57 | 51.19 | 48,346 | +0.76(+1.50%) |
Jan 29, 2019 | 50.55 | 50.73 | 50.38 | 50.43 | 200,728 | -0.10(-0.20%) |
Jan 28, 2019 | 50.64 | 50.64 | 50.29 | 50.53 | 153,956 | -0.44(-0.87%) |
Jan 25, 2019 | 50.82 | 51.03 | 50.74 | 50.97 | 47,807 | +0.57(+1.13%) |
Jan 24, 2019 | 50.41 | 50.47 | 50.28 | 50.40 | 55,607 | -0.01(-0.02%) |
Jan 23, 2019 | 50.43 | 50.72 | 49.88 | 50.41 | 127,580 | +0.09(+0.18%) |
Jan 22, 2019 | 50.58 | 50.78 | 49.95 | 50.32 | 130,491 | -0.69(-1.35%) |
Jan 18, 2019 | 50.58 | 51.10 | 50.50 | 51.01 | 98,630 | +0.75(+1.50%) |
Jan 17, 2019 | 49.58 | 50.44 | 49.58 | 50.26 | 166,517 | +0.38(+0.77%) |
Jan 16, 2019 | 49.95 | 50.04 | 49.84 | 49.87 | 51,098 | +0.10(+0.21%) |
Jan 15, 2019 | 49.21 | 49.79 | 49.21 | 49.77 | 86,355 | +0.51(+1.04%) |
Jan 14, 2019 | 49.22 | 49.39 | 49.18 | 49.26 | 137,428 | -0.29(-0.59%) |
Jan 11, 2019 | 49.19 | 49.59 | 49.19 | 49.55 | 80,541 | +0.03(+0.07%) |
Jan 10, 2019 | 49.14 | 49.57 | 49.00 | 49.52 | 152,112 | +0.20(+0.41%) |
Jan 09, 2019 | 49.44 | 49.53 | 49.24 | 49.31 | 58,861 | +0.17(+0.35%) |
Jan 08, 2019 | 48.96 | 49.21 | 48.55 | 49.14 | 130,847 | +0.51(+1.04%) |
Jan 07, 2019 | 48.23 | 48.92 | 48.07 | 48.64 | 90,440 | +0.52(+1.08%) |
Jan 04, 2019 | 47.27 | 48.24 | 47.22 | 48.12 | 150,745 | +1.61(+3.45%) |
Jan 03, 2019 | 47.55 | 47.55 | 46.51 | 46.51 | 53,867 | -1.24(-2.61%) |
Jan 02, 2019 | 47.29 | 47.90 | 47.21 | 47.75 | 119,409 | -0.14(-0.29%) |
Dec 31, 2018 | 47.82 | 47.95 | 47.43 | 47.89 | 165,389 | +0.41(+0.86%) |
Dec 28, 2018 | 47.90 | 48.17 | 47.22 | 47.49 | 332,070 | -0.10(-0.20%) |
Dec 27, 2018 | 46.67 | 47.58 | 45.93 | 47.58 | 183,788 | +0.39(+0.82%) |
Dec 26, 2018 | 45.27 | 47.20 | 44.94 | 47.20 | 315,303 | +2.18(+4.85%) |
Dec 24, 2018 | 46.06 | 46.06 | 45.01 | 45.02 | 84,417 | -1.37(-2.96%) |
Dec 21, 2018 | 47.20 | 47.93 | 46.19 | 46.39 | 667,802 | -0.73(-1.56%) |
Dec 20, 2018 | 47.83 | 47.89 | 46.78 | 47.12 | 246,673 | -0.91(-1.89%) |
Dec 19, 2018 | 48.89 | 49.39 | 47.61 | 48.03 | 129,923 | -0.66(-1.35%) |
Dec 18, 2018 | 49.07 | 49.28 | 48.35 | 48.69 | 227,244 | +0.09(+0.19%) |
Dec 17, 2018 | 49.76 | 49.83 | 48.38 | 48.59 | 211,377 | -1.26(-2.53%) |
Dec 14, 2018 | 50.20 | 50.50 | 49.74 | 49.86 | 51,278 | -0.84(-1.66%) |
Dec 13, 2018 | 51.20 | 51.20 | 50.48 | 50.69 | 98,753 | +0.03(+0.05%) |
Dec 12, 2018 | 51.04 | 51.41 | 50.67 | 50.67 | 105,062 | +0.20(+0.40%) |
Dec 11, 2018 | 51.16 | 51.20 | 50.16 | 50.47 | 81,229 | -0.03(-0.06%) |
Dec 10, 2018 | 50.47 | 50.60 | 49.57 | 50.50 | 108,974 | +0.06(+0.13%) |
Dec 07, 2018 | 51.36 | 51.74 | 50.23 | 50.44 | 177,635 | -1.20(-2.32%) |
Dec 06, 2018 | 51.11 | 51.63 | 50.37 | 51.63 | 96,500 | -0.06(-0.13%) |
Dec 04, 2018 | 53.35 | 53.35 | 51.70 | 51.70 | 72,482 | -1.73(-3.24%) |
Dec 03, 2018 | 53.44 | 53.61 | 53.05 | 53.43 | 76,980 | +0.69(+1.31%) |
Nov 30, 2018 | 52.38 | 52.78 | 52.18 | 52.74 | 55,605 | +0.44(+0.84%) |
Nov 29, 2018 | 52.37 | 52.59 | 52.15 | 52.30 | 38,677 | -0.17(-0.32%) |
Nov 28, 2018 | 51.76 | 52.47 | 51.39 | 52.47 | 42,234 | +0.95(+1.84%) |
Nov 27, 2018 | 51.24 | 51.52 | 51.14 | 51.52 | 28,860 | +0.07(+0.14%) |
Nov 26, 2018 | 51.34 | 51.45 | 50.98 | 51.45 | 192,547 | +0.72(+1.42%) |
Nov 23, 2018 | 50.48 | 50.91 | 50.48 | 50.72 | 14,063 | +0.01(+0.02%) |
Nov 21, 2018 | 50.72 | 50.72 | 50.72 | 0 | +0.10(+0.20%) | |
Nov 20, 2018 | 50.76 | 51.02 | 50.38 | 50.61 | 74,911 | -0.67(-1.31%) |
Nov 19, 2018 | 52.21 | 52.21 | 51.28 | 51.28 | 31,673 | -1.02(-1.95%) |
Nov 16, 2018 | 51.89 | 52.37 | 51.80 | 52.31 | 204,464 | +0.26(+0.51%) |
Nov 15, 2018 | 51.16 | 52.21 | 51.02 | 52.04 | 85,823 | +0.64(+1.25%) |
Nov 14, 2018 | 52.25 | 52.42 | 51.38 | 51.40 | 36,293 | -0.39(-0.75%) |
Nov 13, 2018 | 52.10 | 52.43 | 51.62 | 51.79 | 49,380 | +0.07(+0.13%) |
Nov 12, 2018 | 52.61 | 52.61 | 51.72 | 51.72 | 42,284 | -1.01(-1.91%) |
Nov 09, 2018 | 53.31 | 53.31 | 52.31 | 52.73 | 169,413 | -0.43(-0.81%) |
Nov 08, 2018 | 53.24 | 53.34 | 53.04 | 53.16 | 53,584 | -0.11(-0.21%) |
Nov 07, 2018 | 52.75 | 53.28 | 52.44 | 53.27 | 47,204 | +1.23(+2.37%) |
Nov 06, 2018 | 52.04 | 52.10 | 51.84 | 52.03 | 507,803 | +0.20(+0.38%) |
Nov 05, 2018 | 51.49 | 51.93 | 51.44 | 51.83 | 243,483 | +0.33(+0.65%) |
Nov 02, 2018 | 52.26 | 52.26 | 51.15 | 51.50 | 58,851 | -0.34(-0.66%) |