Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.75 | 50.18 | 49.63 | 50.16 | 1,876,385 | -0.32(-0.63%) |
Jan 30, 2019 | 50.51 | 50.65 | 50.28 | 50.48 | 2,087,555 | +0.04(+0.07%) |
Jan 29, 2019 | 50.53 | 50.68 | 50.25 | 50.44 | 1,971,103 | +0.64(+1.28%) |
Jan 28, 2019 | 49.47 | 49.83 | 49.33 | 49.81 | 1,687,116 | +0.00(+0.00%) |
Jan 25, 2019 | 49.79 | 50.01 | 49.67 | 49.81 | 1,300,867 | -0.04(-0.08%) |
Jan 24, 2019 | 50.42 | 50.42 | 49.58 | 49.84 | 1,511,340 | -0.66(-1.30%) |
Jan 23, 2019 | 50.46 | 50.59 | 50.18 | 50.50 | 1,856,932 | +0.69(+1.39%) |
Jan 22, 2019 | 49.50 | 49.82 | 49.43 | 49.81 | 1,907,815 | -0.16(-0.32%) |
Jan 18, 2019 | 49.95 | 50.12 | 49.81 | 49.97 | 1,781,106 | +0.33(+0.66%) |
Jan 17, 2019 | 49.28 | 49.80 | 49.28 | 49.64 | 1,316,614 | +0.31(+0.63%) |
Jan 16, 2019 | 49.46 | 49.57 | 49.12 | 49.33 | 1,112,935 | -0.65(-1.29%) |
Jan 15, 2019 | 49.69 | 50.10 | 49.66 | 49.98 | 1,115,548 | +0.52(+1.04%) |
Jan 14, 2019 | 49.71 | 49.76 | 49.40 | 49.46 | 1,367,196 | -0.75(-1.49%) |
Jan 11, 2019 | 50.30 | 50.36 | 50.15 | 50.21 | 935,408 | +0.18(+0.36%) |
Jan 10, 2019 | 49.89 | 50.17 | 49.78 | 50.03 | 2,869,314 | +0.21(+0.41%) |
Jan 09, 2019 | 49.88 | 50.10 | 49.69 | 49.83 | 4,463,218 | -0.37(-0.73%) |
Jan 08, 2019 | 49.70 | 50.22 | 49.69 | 50.19 | 2,184,029 | -0.02(-0.04%) |
Jan 07, 2019 | 50.03 | 50.35 | 50.00 | 50.21 | 1,159,920 | -0.35(-0.69%) |
Jan 04, 2019 | 50.07 | 50.73 | 50.02 | 50.56 | 1,924,580 | +0.68(+1.37%) |
Jan 03, 2019 | 49.84 | 50.27 | 49.77 | 49.87 | 2,432,929 | -0.26(-0.52%) |
Jan 02, 2019 | 50.17 | 50.43 | 49.87 | 50.13 | 1,887,026 | -0.30(-0.59%) |
Dec 31, 2018 | 50.59 | 50.59 | 50.20 | 50.43 | 947,462 | +0.30(+0.60%) |
Dec 28, 2018 | 50.50 | 50.66 | 49.98 | 50.13 | 1,725,530 | -0.24(-0.48%) |
Dec 27, 2018 | 49.51 | 50.40 | 49.31 | 50.38 | 2,412,065 | +0.16(+0.32%) |
Dec 26, 2018 | 49.10 | 50.24 | 48.82 | 50.22 | 1,472,461 | +1.27(+2.61%) |
Dec 24, 2018 | 50.46 | 50.58 | 48.93 | 48.94 | 1,168,487 | -1.34(-2.67%) |
Dec 21, 2018 | 50.57 | 51.26 | 50.24 | 50.28 | 2,276,065 | -0.53(-1.05%) |
Dec 20, 2018 | 51.20 | 51.20 | 50.61 | 50.82 | 2,187,720 | +0.04(+0.07%) |
Dec 19, 2018 | 51.03 | 51.58 | 50.61 | 50.78 | 1,828,190 | -0.18(-0.35%) |
Dec 18, 2018 | 51.26 | 51.40 | 50.82 | 50.96 | 1,497,407 | -0.11(-0.22%) |
Dec 17, 2018 | 51.98 | 52.01 | 50.95 | 51.07 | 1,848,438 | -1.09(-2.08%) |
Dec 14, 2018 | 52.34 | 52.59 | 52.16 | 52.16 | 1,039,840 | -0.70(-1.33%) |
Dec 13, 2018 | 52.96 | 53.21 | 52.78 | 52.86 | 1,478,525 | +0.15(+0.28%) |
Dec 12, 2018 | 52.66 | 53.05 | 52.64 | 52.71 | 1,725,122 | +0.61(+1.17%) |
Dec 11, 2018 | 52.06 | 52.37 | 51.92 | 52.10 | 1,870,465 | +0.29(+0.56%) |
Dec 10, 2018 | 52.17 | 52.23 | 51.36 | 51.81 | 1,753,929 | -0.21(-0.40%) |
Dec 07, 2018 | 52.12 | 52.26 | 51.93 | 52.02 | 1,340,443 | +0.13(+0.25%) |
Dec 06, 2018 | 51.49 | 51.91 | 51.01 | 51.89 | 1,704,265 | -0.19(-0.36%) |
Dec 04, 2018 | 52.67 | 52.68 | 52.02 | 52.08 | 1,537,040 | -0.04(-0.07%) |
Dec 03, 2018 | 52.03 | 52.15 | 51.68 | 52.11 | 1,131,311 | +0.08(+0.14%) |
Nov 30, 2018 | 52.15 | 52.17 | 51.83 | 52.04 | 1,003,252 | -0.26(-0.50%) |
Nov 29, 2018 | 52.13 | 52.56 | 52.07 | 52.30 | 1,089,963 | -0.22(-0.43%) |
Nov 28, 2018 | 52.23 | 52.56 | 51.99 | 52.53 | 938,235 | +0.30(+0.57%) |
Nov 27, 2018 | 51.97 | 52.24 | 51.77 | 52.23 | 854,105 | +0.60(+1.16%) |
Nov 26, 2018 | 51.60 | 51.73 | 51.41 | 51.63 | 810,053 | -0.32(-0.61%) |
Nov 23, 2018 | 51.74 | 52.09 | 51.58 | 51.94 | 487,492 | +0.03(+0.05%) |
Nov 21, 2018 | 51.92 | 51.92 | 51.92 | 0 | +0.08(+0.16%) | |
Nov 20, 2018 | 52.12 | 52.26 | 51.81 | 51.83 | 1,466,038 | -0.43(-0.83%) |
Nov 19, 2018 | 52.56 | 52.65 | 52.14 | 52.26 | 1,366,527 | -0.12(-0.23%) |
Nov 16, 2018 | 52.18 | 52.56 | 52.10 | 52.38 | 1,532,026 | +0.59(+1.14%) |
Nov 15, 2018 | 51.93 | 51.93 | 51.33 | 51.79 | 1,594,116 | +0.19(+0.36%) |
Nov 14, 2018 | 51.62 | 51.80 | 51.30 | 51.61 | 1,245,245 | -0.01(-0.02%) |
Nov 13, 2018 | 51.52 | 51.87 | 51.32 | 51.62 | 1,345,324 | +0.49(+0.95%) |
Nov 12, 2018 | 51.21 | 51.44 | 51.05 | 51.13 | 1,106,791 | -0.52(-1.02%) |
Nov 09, 2018 | 51.56 | 51.73 | 51.40 | 51.65 | 896,473 | +0.60(+1.18%) |
Nov 08, 2018 | 51.20 | 51.32 | 50.86 | 51.05 | 841,979 | -0.58(-1.13%) |
Nov 07, 2018 | 51.64 | 51.65 | 51.34 | 51.63 | 1,135,801 | +0.67(+1.32%) |
Nov 06, 2018 | 50.89 | 50.98 | 50.74 | 50.96 | 1,135,389 | +0.02(+0.04%) |
Nov 05, 2018 | 50.71 | 50.99 | 50.68 | 50.94 | 1,159,991 | +0.38(+0.74%) |
Nov 02, 2018 | 50.38 | 50.82 | 50.22 | 50.57 | 1,248,811 | -0.38(-0.75%) |