Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.01 | 53.34 | 53.01 | 53.34 | 10,260 | +0.20(+0.38%) |
Jan 30, 2019 | 52.72 | 53.24 | 52.72 | 53.14 | 10,216 | +0.51(+0.96%) |
Jan 29, 2019 | 52.56 | 52.71 | 52.52 | 52.63 | 21,474 | +0.36(+0.68%) |
Jan 28, 2019 | 51.78 | 52.28 | 51.78 | 52.27 | 21,641 | +0.36(+0.70%) |
Jan 25, 2019 | 51.61 | 51.94 | 51.61 | 51.91 | 26,948 | +0.61(+1.19%) |
Jan 24, 2019 | 51.24 | 51.37 | 51.12 | 51.30 | 48,755 | +0.21(+0.42%) |
Jan 23, 2019 | 51.17 | 51.25 | 50.95 | 51.09 | 7,479 | +0.17(+0.34%) |
Jan 22, 2019 | 51.11 | 51.11 | 50.74 | 50.92 | 9,095 | -0.36(-0.71%) |
Jan 18, 2019 | 51.24 | 51.29 | 51.08 | 51.28 | 49,734 | +0.24(+0.47%) |
Jan 17, 2019 | 50.68 | 51.07 | 50.68 | 51.04 | 30,607 | +0.20(+0.38%) |
Jan 16, 2019 | 50.69 | 50.90 | 50.68 | 50.84 | 11,337 | +0.38(+0.76%) |
Jan 15, 2019 | 50.27 | 50.53 | 50.27 | 50.46 | 12,159 | +0.29(+0.57%) |
Jan 14, 2019 | 50.15 | 50.31 | 50.09 | 50.17 | 34,620 | -0.16(-0.31%) |
Jan 11, 2019 | 50.15 | 50.38 | 50.12 | 50.33 | 104,326 | +0.10(+0.19%) |
Jan 10, 2019 | 49.72 | 50.24 | 49.71 | 50.23 | 26,138 | +0.52(+1.04%) |
Jan 09, 2019 | 49.63 | 49.76 | 49.56 | 49.72 | 8,674 | +0.17(+0.35%) |
Jan 08, 2019 | 49.19 | 49.58 | 49.11 | 49.54 | 9,923 | +0.76(+1.55%) |
Jan 07, 2019 | 48.56 | 48.88 | 48.56 | 48.79 | 1,709 | +0.39(+0.80%) |
Jan 04, 2019 | 47.92 | 48.57 | 47.92 | 48.40 | 5,204 | +1.04(+2.20%) |
Jan 03, 2019 | 47.29 | 47.72 | 47.29 | 47.36 | 4,392 | +0.02(+0.05%) |
Jan 02, 2019 | 47.38 | 47.39 | 47.14 | 47.34 | 12,825 | -0.66(-1.37%) |
Dec 31, 2018 | 47.97 | 48.01 | 47.54 | 47.99 | 76,220 | -0.01(-0.02%) |
Dec 28, 2018 | 47.94 | 48.25 | 47.66 | 48.00 | 73,097 | +0.22(+0.45%) |
Dec 27, 2018 | 47.22 | 47.79 | 46.73 | 47.79 | 154,755 | -0.14(-0.29%) |
Dec 26, 2018 | 46.71 | 47.92 | 46.36 | 47.92 | 86,394 | +1.43(+3.07%) |
Dec 24, 2018 | 47.53 | 47.53 | 46.48 | 46.50 | 28,452 | -1.16(-2.43%) |
Dec 21, 2018 | 48.19 | 48.65 | 47.58 | 47.66 | 58,177 | -0.72(-1.48%) |
Dec 20, 2018 | 48.79 | 48.80 | 48.07 | 48.37 | 15,453 | -0.34(-0.70%) |
Dec 19, 2018 | 49.41 | 49.60 | 48.53 | 48.72 | 29,973 | -0.58(-1.17%) |
Dec 18, 2018 | 49.27 | 49.56 | 49.10 | 49.29 | 21,853 | +0.28(+0.57%) |
Dec 17, 2018 | 50.19 | 50.19 | 48.85 | 49.01 | 17,044 | -1.20(-2.39%) |
Dec 14, 2018 | 50.05 | 50.32 | 50.01 | 50.21 | 7,026 | -0.03(-0.07%) |
Dec 13, 2018 | 50.17 | 50.48 | 50.17 | 50.24 | 40,578 | -0.01(-0.01%) |
Dec 12, 2018 | 50.92 | 50.99 | 50.25 | 50.25 | 7,085 | -0.16(-0.32%) |
Dec 11, 2018 | 50.64 | 50.80 | 50.35 | 50.41 | 13,269 | -0.02(-0.04%) |
Dec 10, 2018 | 50.38 | 50.57 | 49.89 | 50.43 | 12,228 | -0.32(-0.63%) |
Dec 07, 2018 | 51.24 | 51.35 | 50.75 | 50.75 | 12,296 | -0.44(-0.85%) |
Dec 06, 2018 | 50.23 | 51.18 | 49.92 | 51.18 | 18,847 | +0.96(+1.92%) |
Dec 04, 2018 | 51.14 | 51.14 | 50.21 | 50.22 | 12,413 | -0.77(-1.51%) |
Dec 03, 2018 | 51.05 | 51.05 | 50.83 | 50.99 | 10,379 | +0.19(+0.37%) |
Nov 30, 2018 | 50.58 | 50.80 | 50.50 | 50.80 | 15,224 | +0.03(+0.05%) |
Nov 29, 2018 | 50.78 | 50.95 | 50.64 | 50.77 | 13,957 | -0.06(-0.12%) |
Nov 28, 2018 | 50.52 | 50.94 | 50.45 | 50.83 | 12,387 | +0.41(+0.81%) |
Nov 27, 2018 | 50.25 | 50.47 | 50.13 | 50.42 | 4,295 | +0.05(+0.10%) |
Nov 26, 2018 | 50.47 | 50.57 | 50.35 | 50.37 | 5,969 | +0.16(+0.32%) |
Nov 23, 2018 | 50.10 | 50.21 | 50.02 | 50.21 | 1,639 | +0.11(+0.21%) |
Nov 21, 2018 | 50.10 | 50.10 | 50.10 | 0 | +0.35(+0.69%) | |
Nov 20, 2018 | 49.94 | 50.10 | 49.74 | 49.76 | 10,539 | -0.51(-1.02%) |
Nov 19, 2018 | 50.47 | 50.61 | 50.19 | 50.27 | 8,770 | -0.27(-0.54%) |
Nov 16, 2018 | 50.04 | 50.55 | 50.04 | 50.54 | 23,773 | +0.28(+0.56%) |
Nov 15, 2018 | 50.00 | 50.29 | 49.86 | 50.26 | 17,005 | -0.32(-0.64%) |
Nov 14, 2018 | 50.73 | 50.77 | 50.25 | 50.58 | 8,064 | +0.22(+0.44%) |
Nov 13, 2018 | 50.46 | 50.56 | 50.27 | 50.36 | 6,977 | +0.15(+0.29%) |
Nov 12, 2018 | 50.47 | 50.65 | 50.22 | 50.22 | 6,065 | -0.35(-0.69%) |
Nov 09, 2018 | 50.61 | 50.61 | 50.35 | 50.57 | 28,808 | -0.20(-0.39%) |
Nov 08, 2018 | 50.96 | 51.02 | 50.74 | 50.76 | 6,968 | -0.26(-0.52%) |
Nov 07, 2018 | 50.77 | 51.03 | 50.62 | 51.03 | 10,804 | +0.87(+1.73%) |
Nov 06, 2018 | 50.15 | 50.27 | 50.13 | 50.16 | 9,157 | +0.03(+0.06%) |
Nov 05, 2018 | 50.00 | 50.18 | 50.00 | 50.13 | 6,403 | +0.56(+1.14%) |
Nov 02, 2018 | 49.83 | 49.83 | 49.38 | 49.57 | 1,990 | -0.36(-0.71%) |