Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.58 | 53.80 | 51.57 | 53.60 | 406,851 | +1.97(+3.82%) |
Jan 30, 2019 | 50.41 | 52.09 | 50.08 | 51.63 | 340,918 | +1.35(+2.68%) |
Jan 29, 2019 | 50.68 | 51.20 | 49.97 | 50.28 | 443,318 | -0.22(-0.44%) |
Jan 28, 2019 | 51.63 | 51.88 | 50.06 | 50.50 | 394,912 | -1.72(-3.29%) |
Jan 25, 2019 | 52.49 | 52.58 | 51.34 | 52.22 | 389,800 | +0.29(+0.56%) |
Jan 24, 2019 | 51.95 | 52.53 | 51.40 | 51.93 | 317,101 | -0.10(-0.19%) |
Jan 23, 2019 | 52.56 | 53.61 | 50.83 | 52.03 | 520,970 | -0.24(-0.46%) |
Jan 22, 2019 | 55.20 | 55.20 | 51.44 | 52.27 | 648,304 | -3.62(-6.48%) |
Jan 18, 2019 | 56.29 | 57.23 | 54.84 | 55.89 | 834,000 | -0.32(-0.57%) |
Jan 17, 2019 | 55.86 | 57.34 | 55.00 | 56.21 | 551,979 | +0.01(+0.02%) |
Jan 16, 2019 | 55.70 | 57.63 | 55.19 | 56.20 | 734,595 | +0.19(+0.34%) |
Jan 15, 2019 | 54.36 | 56.19 | 54.00 | 56.01 | 403,707 | +1.63(+3.00%) |
Jan 14, 2019 | 54.03 | 55.49 | 54.01 | 54.38 | 644,392 | -0.26(-0.48%) |
Jan 11, 2019 | 55.40 | 56.09 | 53.82 | 54.64 | 681,800 | -0.85(-1.53%) |
Jan 10, 2019 | 53.50 | 56.27 | 51.80 | 55.49 | 560,830 | +1.60(+2.97%) |
Jan 09, 2019 | 53.27 | 54.81 | 50.62 | 53.89 | 520,180 | +0.89(+1.68%) |
Jan 08, 2019 | 51.51 | 54.31 | 50.18 | 53.00 | 807,933 | +2.00(+3.92%) |
Jan 07, 2019 | 48.28 | 52.60 | 47.21 | 51.00 | 1,001,317 | +4.08(+8.70%) |
Jan 04, 2019 | 46.67 | 47.63 | 45.90 | 46.92 | 683,900 | +1.00(+2.18%) |
Jan 03, 2019 | 47.17 | 49.12 | 45.65 | 45.92 | 518,983 | -1.33(-2.81%) |
Jan 02, 2019 | 44.84 | 47.30 | 44.37 | 47.25 | 385,103 | +1.14(+2.47%) |
Dec 31, 2018 | 45.87 | 47.12 | 45.29 | 46.11 | 265,500 | +0.81(+1.79%) |
Dec 28, 2018 | 44.99 | 46.72 | 44.27 | 45.30 | 337,300 | +0.45(+1.00%) |
Dec 27, 2018 | 44.19 | 44.88 | 42.95 | 44.85 | 430,194 | -0.04(-0.09%) |
Dec 26, 2018 | 44.46 | 45.43 | 42.32 | 44.89 | 541,459 | +1.09(+2.49%) |
Dec 24, 2018 | 41.63 | 45.10 | 41.63 | 43.80 | 300,700 | +1.07(+2.50%) |
Dec 21, 2018 | 45.33 | 45.65 | 42.28 | 42.73 | 1,082,900 | -2.19(-4.88%) |
Dec 20, 2018 | 49.14 | 50.20 | 44.77 | 44.92 | 722,424 | -4.59(-9.27%) |
Dec 19, 2018 | 50.17 | 52.46 | 48.08 | 49.51 | 537,395 | -0.35(-0.70%) |
Dec 18, 2018 | 51.28 | 51.64 | 48.27 | 49.86 | 744,804 | -0.99(-1.95%) |
Dec 17, 2018 | 51.12 | 53.00 | 50.02 | 50.85 | 495,851 | -0.68(-1.32%) |
Dec 14, 2018 | 52.73 | 53.70 | 51.30 | 51.53 | 453,000 | -1.72(-3.23%) |
Dec 13, 2018 | 56.29 | 56.83 | 53.21 | 53.25 | 433,869 | -2.80(-5.00%) |
Dec 12, 2018 | 55.55 | 56.39 | 54.40 | 56.05 | 731,530 | +1.52(+2.79%) |
Dec 11, 2018 | 53.87 | 55.80 | 53.16 | 54.53 | 931,379 | +1.81(+3.43%) |
Dec 10, 2018 | 53.18 | 53.90 | 50.96 | 52.72 | 833,465 | -0.45(-0.85%) |
Dec 07, 2018 | 55.44 | 56.49 | 52.51 | 53.17 | 845,500 | -3.02(-5.37%) |
Dec 06, 2018 | 53.74 | 56.70 | 51.37 | 56.19 | 858,638 | +2.14(+3.96%) |
Dec 04, 2018 | 57.00 | 60.50 | 53.42 | 54.05 | 1,310,700 | -2.76(-4.86%) |
Dec 03, 2018 | 66.78 | 66.90 | 56.03 | 56.81 | 2,266,232 | -8.99(-13.66%) |
Nov 30, 2018 | 63.76 | 65.86 | 63.40 | 65.80 | 381,700 | +2.11(+3.31%) |
Nov 29, 2018 | 67.79 | 69.18 | 63.42 | 63.69 | 805,643 | -4.72(-6.90%) |
Nov 28, 2018 | 64.83 | 68.43 | 63.44 | 68.41 | 297,797 | +4.39(+6.86%) |
Nov 27, 2018 | 66.18 | 66.18 | 63.28 | 64.02 | 267,457 | -2.92(-4.36%) |
Nov 26, 2018 | 65.18 | 67.46 | 63.61 | 66.94 | 332,189 | +2.70(+4.20%) |
Nov 23, 2018 | 61.54 | 66.40 | 61.54 | 64.24 | 218,500 | +2.04(+3.28%) |
Nov 21, 2018 | 62.20 | 62.20 | 62.20 | 0 | -3.59(-5.46%) | |
Nov 20, 2018 | 64.79 | 67.63 | 62.81 | 65.79 | 460,403 | -0.68(-1.02%) |
Nov 19, 2018 | 69.07 | 69.94 | 66.08 | 66.47 | 398,537 | -3.17(-4.55%) |
Nov 16, 2018 | 66.83 | 70.70 | 66.83 | 69.64 | 553,900 | +2.37(+3.52%) |
Nov 15, 2018 | 63.56 | 67.27 | 63.16 | 67.27 | 450,096 | +3.52(+5.52%) |
Nov 14, 2018 | 67.45 | 68.17 | 63.08 | 63.75 | 415,987 | -2.75(-4.14%) |
Nov 13, 2018 | 64.86 | 66.91 | 63.95 | 66.50 | 487,932 | +2.35(+3.66%) |
Nov 12, 2018 | 69.06 | 70.40 | 63.34 | 64.15 | 451,084 | -4.94(-7.15%) |
Nov 09, 2018 | 70.85 | 71.32 | 67.66 | 69.09 | 364,800 | -2.82(-3.92%) |
Nov 08, 2018 | 72.58 | 74.25 | 71.74 | 71.91 | 326,649 | -0.87(-1.20%) |
Nov 07, 2018 | 71.86 | 72.96 | 70.36 | 72.78 | 520,509 | +1.44(+2.02%) |
Nov 06, 2018 | 69.47 | 71.47 | 68.54 | 71.34 | 358,706 | +1.59(+2.28%) |
Nov 05, 2018 | 70.63 | 71.64 | 68.71 | 69.75 | 403,868 | -0.61(-0.87%) |
Nov 02, 2018 | 68.87 | 71.61 | 66.77 | 70.36 | 585,400 | +1.85(+2.70%) |