Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.31 | 52.56 | 52.31 | 52.45 | 12,677 | +0.05(+0.10%) |
Jan 30, 2019 | 52.17 | 52.59 | 52.04 | 52.39 | 11,567 | +0.50(+0.97%) |
Jan 29, 2019 | 52.08 | 52.12 | 51.89 | 51.89 | 20,613 | +0.21(+0.41%) |
Jan 28, 2019 | 51.62 | 51.72 | 51.51 | 51.68 | 7,212 | -0.25(-0.48%) |
Jan 25, 2019 | 51.81 | 52.00 | 51.75 | 51.93 | 20,672 | +0.44(+0.86%) |
Jan 24, 2019 | 51.53 | 51.64 | 51.37 | 51.49 | 26,137 | -0.02(-0.03%) |
Jan 23, 2019 | 51.65 | 51.65 | 51.33 | 51.50 | 50,405 | +0.20(+0.40%) |
Jan 22, 2019 | 51.49 | 51.58 | 51.20 | 51.30 | 10,878 | -0.62(-1.20%) |
Jan 18, 2019 | 51.92 | 52.04 | 51.75 | 51.92 | 15,989 | +0.50(+0.97%) |
Jan 17, 2019 | 51.06 | 51.54 | 51.06 | 51.42 | 49,696 | +0.16(+0.32%) |
Jan 16, 2019 | 51.25 | 51.38 | 51.21 | 51.26 | 23,128 | +0.14(+0.28%) |
Jan 15, 2019 | 51.07 | 51.20 | 50.99 | 51.12 | 14,685 | +0.12(+0.24%) |
Jan 14, 2019 | 51.06 | 51.18 | 50.92 | 50.99 | 85,455 | -0.28(-0.54%) |
Jan 11, 2019 | 51.39 | 51.39 | 51.13 | 51.27 | 28,781 | -0.35(-0.68%) |
Jan 10, 2019 | 51.27 | 51.63 | 51.27 | 51.62 | 35,467 | +0.25(+0.48%) |
Jan 09, 2019 | 51.42 | 51.48 | 51.20 | 51.37 | 79,412 | +0.50(+0.97%) |
Jan 08, 2019 | 50.77 | 50.99 | 50.66 | 50.88 | 167,457 | +0.44(+0.87%) |
Jan 07, 2019 | 50.34 | 50.73 | 50.34 | 50.44 | 18,399 | -0.10(-0.20%) |
Jan 04, 2019 | 49.91 | 50.61 | 49.91 | 50.54 | 30,723 | +1.44(+2.93%) |
Jan 03, 2019 | 49.22 | 49.30 | 49.00 | 49.10 | 20,532 | -0.23(-0.47%) |
Jan 02, 2019 | 49.04 | 49.42 | 49.04 | 49.33 | 17,436 | -0.16(-0.33%) |
Dec 31, 2018 | 49.84 | 50.40 | 49.29 | 49.49 | 98,566 | +0.01(+0.02%) |
Dec 28, 2018 | 49.59 | 49.70 | 49.29 | 49.49 | 55,165 | +0.32(+0.66%) |
Dec 27, 2018 | 48.55 | 49.16 | 48.20 | 49.16 | 139,373 | -0.03(-0.05%) |
Dec 26, 2018 | 48.33 | 49.33 | 48.13 | 49.19 | 100,373 | +1.30(+2.71%) |
Dec 24, 2018 | 48.36 | 48.64 | 47.89 | 47.89 | 441,892 | -0.62(-1.28%) |
Dec 21, 2018 | 48.84 | 49.08 | 48.41 | 48.51 | 225,343 | -0.57(-1.16%) |
Dec 20, 2018 | 49.46 | 49.52 | 49.05 | 49.09 | 57,790 | -0.20(-0.40%) |
Dec 19, 2018 | 49.90 | 50.15 | 49.17 | 49.28 | 111,242 | -0.42(-0.84%) |
Dec 18, 2018 | 49.85 | 49.93 | 49.57 | 49.70 | 29,871 | +0.16(+0.32%) |
Dec 17, 2018 | 49.97 | 50.05 | 49.42 | 49.54 | 55,642 | -0.52(-1.03%) |
Dec 14, 2018 | 50.03 | 50.30 | 49.97 | 50.06 | 69,484 | -0.59(-1.16%) |
Dec 13, 2018 | 50.85 | 50.85 | 50.49 | 50.65 | 86,762 | -0.09(-0.18%) |
Dec 12, 2018 | 50.79 | 51.02 | 50.74 | 50.74 | 35,108 | +0.59(+1.18%) |
Dec 11, 2018 | 50.31 | 50.53 | 49.95 | 50.15 | 23,912 | +0.14(+0.28%) |
Dec 10, 2018 | 50.15 | 50.18 | 49.67 | 50.01 | 48,070 | -0.59(-1.17%) |
Dec 07, 2018 | 50.99 | 51.19 | 50.30 | 50.60 | 38,512 | -0.09(-0.18%) |
Dec 06, 2018 | 50.40 | 50.91 | 50.14 | 50.69 | 44,078 | -0.47(-0.93%) |
Dec 04, 2018 | 51.95 | 51.96 | 51.16 | 51.16 | 30,740 | -0.99(-1.90%) |
Dec 03, 2018 | 52.24 | 52.25 | 52.11 | 52.15 | 12,297 | +0.47(+0.92%) |
Nov 30, 2018 | 51.64 | 51.74 | 51.54 | 51.68 | 14,384 | -0.28(-0.55%) |
Nov 29, 2018 | 51.84 | 51.99 | 51.71 | 51.97 | 32,314 | -0.10(-0.20%) |
Nov 28, 2018 | 51.56 | 52.14 | 51.43 | 52.07 | 9,748 | +0.52(+1.02%) |
Nov 27, 2018 | 51.38 | 51.54 | 51.25 | 51.54 | 16,998 | -0.13(-0.25%) |
Nov 26, 2018 | 51.55 | 51.75 | 51.55 | 51.67 | 34,833 | +0.64(+1.25%) |
Nov 23, 2018 | 51.03 | 51.03 | 51.03 | 51.03 | 1,508 | -0.16(-0.31%) |
Nov 21, 2018 | 51.19 | 51.19 | 51.19 | 0 | +0.64(+1.27%) | |
Nov 20, 2018 | 50.75 | 50.84 | 50.48 | 50.55 | 37,434 | -0.69(-1.34%) |
Nov 19, 2018 | 51.57 | 51.67 | 51.16 | 51.24 | 72,151 | -0.58(-1.12%) |
Nov 16, 2018 | 51.65 | 51.93 | 51.54 | 51.82 | 10,556 | +0.34(+0.67%) |
Nov 15, 2018 | 51.05 | 51.67 | 50.93 | 51.47 | 86,462 | +0.00(+0.00%) |
Nov 14, 2018 | 51.65 | 51.71 | 51.26 | 51.47 | 12,342 | +0.08(+0.15%) |
Nov 13, 2018 | 51.31 | 51.67 | 51.21 | 51.39 | 36,952 | +0.25(+0.49%) |
Nov 12, 2018 | 51.47 | 51.47 | 51.11 | 51.14 | 7,248 | -0.62(-1.20%) |
Nov 09, 2018 | 51.81 | 51.84 | 51.58 | 51.77 | 14,616 | -0.39(-0.74%) |
Nov 08, 2018 | 52.28 | 52.33 | 51.84 | 52.15 | 6,772 | -0.33(-0.63%) |
Nov 07, 2018 | 52.22 | 52.48 | 52.22 | 52.48 | 22,638 | +0.70(+1.35%) |
Nov 06, 2018 | 51.63 | 51.84 | 51.54 | 51.78 | 13,068 | +0.16(+0.31%) |
Nov 05, 2018 | 51.74 | 51.76 | 51.54 | 51.62 | 17,120 | +0.13(+0.25%) |
Nov 02, 2018 | 51.81 | 52.15 | 51.32 | 51.49 | 211,585 | +0.01(+0.02%) |