Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.04 | 50.54 | 49.69 | 50.12 | 1,575,974 | +0.92(+1.87%) |
Jan 30, 2019 | 48.78 | 49.26 | 48.31 | 49.20 | 921,300 | +0.42(+0.86%) |
Jan 29, 2019 | 49.04 | 49.11 | 48.63 | 48.78 | 673,472 | -0.05(-0.10%) |
Jan 28, 2019 | 48.52 | 48.93 | 48.20 | 48.83 | 743,803 | +0.07(+0.14%) |
Jan 25, 2019 | 48.93 | 49.01 | 48.66 | 48.76 | 782,100 | +0.39(+0.81%) |
Jan 24, 2019 | 48.14 | 48.41 | 47.98 | 48.37 | 886,859 | -0.09(-0.19%) |
Jan 23, 2019 | 49.02 | 49.12 | 48.09 | 48.46 | 803,160 | -0.01(-0.02%) |
Jan 22, 2019 | 49.04 | 49.15 | 48.18 | 48.47 | 901,786 | -1.71(-3.41%) |
Jan 18, 2019 | 50.11 | 50.36 | 49.79 | 50.18 | 889,400 | +0.67(+1.35%) |
Jan 17, 2019 | 49.03 | 49.76 | 48.86 | 49.51 | 708,686 | -0.10(-0.20%) |
Jan 16, 2019 | 49.58 | 49.92 | 49.48 | 49.61 | 880,840 | -0.23(-0.46%) |
Jan 15, 2019 | 49.64 | 50.13 | 49.60 | 49.84 | 985,782 | +1.42(+2.93%) |
Jan 14, 2019 | 48.70 | 48.74 | 48.30 | 48.42 | 733,170 | -0.56(-1.14%) |
Jan 11, 2019 | 48.88 | 49.08 | 48.77 | 48.98 | 590,900 | -0.12(-0.24%) |
Jan 10, 2019 | 48.68 | 49.12 | 48.50 | 49.10 | 1,066,962 | -0.83(-1.66%) |
Jan 09, 2019 | 49.81 | 50.13 | 49.32 | 49.93 | 658,942 | +0.04(+0.08%) |
Jan 08, 2019 | 50.15 | 50.26 | 49.41 | 49.89 | 1,033,048 | +0.17(+0.34%) |
Jan 07, 2019 | 49.46 | 50.31 | 49.43 | 49.72 | 673,971 | +0.51(+1.04%) |
Jan 04, 2019 | 48.12 | 49.55 | 48.02 | 49.21 | 1,185,000 | +2.19(+4.66%) |
Jan 03, 2019 | 48.23 | 48.28 | 46.89 | 47.02 | 1,618,535 | -1.70(-3.49%) |
Jan 02, 2019 | 47.57 | 48.98 | 47.40 | 48.72 | 779,854 | +0.44(+0.91%) |
Dec 31, 2018 | 48.73 | 48.81 | 47.92 | 48.28 | 858,700 | +0.14(+0.29%) |
Dec 28, 2018 | 48.61 | 48.71 | 47.85 | 48.14 | 607,700 | -0.39(-0.80%) |
Dec 27, 2018 | 47.60 | 48.53 | 47.06 | 48.53 | 805,995 | +0.91(+1.91%) |
Dec 26, 2018 | 46.78 | 47.67 | 45.85 | 47.62 | 1,151,619 | +1.74(+3.79%) |
Dec 24, 2018 | 46.07 | 46.57 | 45.63 | 45.88 | 807,600 | -0.85(-1.82%) |
Dec 21, 2018 | 47.38 | 47.91 | 46.69 | 46.73 | 1,240,600 | -1.54(-3.19%) |
Dec 20, 2018 | 48.60 | 49.20 | 47.72 | 48.27 | 1,312,563 | -0.49(-1.00%) |
Dec 19, 2018 | 49.39 | 49.98 | 48.34 | 48.76 | 1,428,070 | -0.63(-1.28%) |
Dec 18, 2018 | 50.02 | 50.21 | 49.24 | 49.39 | 1,163,946 | -1.11(-2.20%) |
Dec 17, 2018 | 51.19 | 51.28 | 50.26 | 50.50 | 711,489 | -0.79(-1.54%) |
Dec 14, 2018 | 51.61 | 51.91 | 51.15 | 51.29 | 750,600 | -0.91(-1.74%) |
Dec 13, 2018 | 52.59 | 52.80 | 52.03 | 52.20 | 619,768 | -0.42(-0.80%) |
Dec 12, 2018 | 52.56 | 53.31 | 52.43 | 52.62 | 926,778 | +1.47(+2.87%) |
Dec 11, 2018 | 51.63 | 51.80 | 50.90 | 51.15 | 1,814,342 | +0.04(+0.08%) |
Dec 10, 2018 | 50.65 | 51.28 | 50.16 | 51.11 | 1,023,994 | -0.02(-0.04%) |
Dec 07, 2018 | 52.00 | 52.32 | 51.01 | 51.13 | 635,000 | -0.73(-1.41%) |
Dec 06, 2018 | 50.66 | 51.92 | 50.63 | 51.86 | 783,417 | +0.35(+0.68%) |
Dec 04, 2018 | 53.09 | 53.21 | 51.44 | 51.51 | 1,113,200 | -2.66(-4.91%) |
Dec 03, 2018 | 54.08 | 54.34 | 53.87 | 54.17 | 1,082,747 | +1.35(+2.56%) |
Nov 30, 2018 | 52.87 | 53.29 | 52.58 | 52.82 | 809,400 | +0.94(+1.81%) |
Nov 29, 2018 | 52.11 | 52.25 | 51.61 | 51.88 | 1,099,979 | -1.03(-1.95%) |
Nov 28, 2018 | 51.82 | 52.92 | 51.45 | 52.91 | 1,041,959 | +1.54(+3.00%) |
Nov 27, 2018 | 51.13 | 51.62 | 50.88 | 51.37 | 956,970 | +0.35(+0.69%) |
Nov 26, 2018 | 50.54 | 51.13 | 50.43 | 51.02 | 1,280,376 | +1.33(+2.68%) |
Nov 23, 2018 | 49.86 | 50.30 | 49.66 | 49.69 | 362,600 | -0.83(-1.64%) |
Nov 21, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.99(+2.00%) | |
Nov 20, 2018 | 49.71 | 50.11 | 49.32 | 49.53 | 1,412,818 | -1.46(-2.86%) |
Nov 19, 2018 | 51.88 | 52.07 | 50.92 | 50.99 | 1,579,772 | +0.18(+0.35%) |
Nov 16, 2018 | 50.09 | 50.98 | 50.04 | 50.81 | 834,800 | -0.84(-1.63%) |
Nov 15, 2018 | 50.70 | 51.78 | 50.60 | 51.65 | 712,820 | +0.51(+1.00%) |
Nov 14, 2018 | 51.59 | 51.66 | 50.72 | 51.14 | 871,866 | -0.10(-0.20%) |
Nov 13, 2018 | 51.46 | 51.92 | 51.09 | 51.24 | 949,845 | -0.29(-0.56%) |
Nov 12, 2018 | 52.69 | 52.72 | 51.45 | 51.53 | 1,644,511 | -2.54(-4.70%) |
Nov 09, 2018 | 54.18 | 54.34 | 53.76 | 54.07 | 957,700 | -0.34(-0.62%) |
Nov 08, 2018 | 54.94 | 55.01 | 54.07 | 54.41 | 1,076,594 | -0.85(-1.54%) |
Nov 07, 2018 | 54.49 | 55.47 | 54.26 | 55.26 | 1,616,110 | +1.76(+3.29%) |
Nov 06, 2018 | 53.62 | 53.87 | 53.23 | 53.50 | 711,049 | +0.18(+0.34%) |
Nov 05, 2018 | 53.74 | 53.74 | 53.17 | 53.32 | 958,891 | -0.34(-0.63%) |
Nov 02, 2018 | 54.71 | 54.91 | 53.28 | 53.66 | 1,563,400 | -2.00(-3.59%) |