Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.12 | 50.38 | 49.99 | 50.21 | 34,471 | -0.25(-0.49%) |
Jan 30, 2019 | 50.28 | 50.65 | 50.09 | 50.46 | 38,270 | -0.42(-0.83%) |
Jan 29, 2019 | 51.24 | 51.28 | 50.87 | 50.88 | 30,413 | -0.42(-0.83%) |
Jan 28, 2019 | 50.87 | 51.32 | 50.81 | 51.31 | 50,331 | +0.34(+0.67%) |
Jan 25, 2019 | 50.84 | 51.16 | 50.78 | 50.97 | 24,670 | +0.64(+1.28%) |
Jan 24, 2019 | 50.37 | 50.56 | 50.23 | 50.32 | 65,046 | -0.72(-1.41%) |
Jan 23, 2019 | 51.08 | 51.31 | 50.75 | 51.04 | 71,904 | +3.11(+6.49%) |
Jan 22, 2019 | 48.32 | 48.50 | 47.76 | 47.93 | 51,731 | -0.36(-0.74%) |
Jan 18, 2019 | 48.23 | 48.53 | 48.21 | 48.29 | 38,799 | +0.46(+0.96%) |
Jan 17, 2019 | 47.63 | 48.14 | 47.63 | 47.83 | 23,701 | -0.61(-1.25%) |
Jan 16, 2019 | 48.22 | 48.57 | 48.22 | 48.44 | 31,314 | +0.06(+0.13%) |
Jan 15, 2019 | 48.45 | 48.69 | 48.20 | 48.37 | 52,503 | +1.51(+3.22%) |
Jan 14, 2019 | 46.93 | 47.16 | 46.86 | 46.86 | 35,681 | -0.75(-1.57%) |
Jan 11, 2019 | 47.49 | 47.80 | 47.35 | 47.61 | 33,038 | +0.37(+0.78%) |
Jan 10, 2019 | 47.11 | 47.38 | 46.92 | 47.24 | 31,027 | +0.38(+0.80%) |
Jan 09, 2019 | 46.62 | 47.08 | 46.57 | 46.86 | 41,892 | -0.40(-0.84%) |
Jan 08, 2019 | 47.15 | 47.40 | 47.04 | 47.26 | 37,549 | +0.26(+0.55%) |
Jan 07, 2019 | 46.62 | 47.16 | 46.54 | 47.00 | 74,212 | +0.59(+1.27%) |
Jan 04, 2019 | 45.98 | 46.69 | 45.97 | 46.41 | 37,386 | +0.84(+1.84%) |
Jan 03, 2019 | 45.98 | 45.98 | 45.57 | 45.57 | 31,456 | -0.98(-2.11%) |
Jan 02, 2019 | 45.98 | 46.58 | 45.98 | 46.56 | 48,214 | -0.12(-0.26%) |
Dec 31, 2018 | 46.87 | 46.95 | 46.57 | 46.68 | 30,756 | -0.04(-0.08%) |
Dec 28, 2018 | 46.72 | 47.00 | 46.63 | 46.71 | 24,453 | +0.17(+0.38%) |
Dec 27, 2018 | 46.15 | 46.64 | 46.00 | 46.54 | 31,080 | -0.08(-0.18%) |
Dec 26, 2018 | 45.98 | 46.71 | 45.61 | 46.62 | 41,501 | +1.09(+2.40%) |
Dec 24, 2018 | 46.00 | 46.18 | 45.53 | 45.53 | 31,191 | -0.17(-0.38%) |
Dec 21, 2018 | 46.48 | 46.64 | 45.69 | 45.70 | 70,751 | -0.90(-1.93%) |
Dec 20, 2018 | 46.39 | 46.93 | 46.39 | 46.60 | 32,097 | +0.40(+0.86%) |
Dec 19, 2018 | 46.64 | 47.11 | 46.21 | 46.21 | 60,954 | +0.23(+0.50%) |
Dec 18, 2018 | 45.93 | 46.14 | 45.65 | 45.98 | 47,482 | -0.29(-0.62%) |
Dec 17, 2018 | 46.41 | 46.73 | 46.17 | 46.26 | 37,838 | -0.03(-0.06%) |
Dec 14, 2018 | 46.21 | 46.58 | 46.21 | 46.29 | 46,841 | -0.70(-1.49%) |
Dec 13, 2018 | 46.92 | 47.07 | 46.81 | 46.99 | 37,089 | -0.21(-0.45%) |
Dec 12, 2018 | 47.17 | 47.45 | 47.06 | 47.20 | 63,738 | +0.63(+1.36%) |
Dec 11, 2018 | 46.70 | 46.82 | 46.42 | 46.57 | 65,846 | +0.30(+0.66%) |
Dec 10, 2018 | 46.25 | 46.38 | 45.73 | 46.26 | 63,853 | -0.34(-0.73%) |
Dec 07, 2018 | 46.91 | 47.17 | 46.49 | 46.60 | 111,941 | -1.21(-2.52%) |
Dec 06, 2018 | 47.21 | 47.81 | 46.37 | 47.81 | 112,142 | -1.06(-2.17%) |
Dec 04, 2018 | 49.34 | 49.39 | 48.76 | 48.87 | 67,164 | -0.38(-0.77%) |
Dec 03, 2018 | 49.31 | 49.36 | 48.84 | 49.25 | 70,968 | -0.42(-0.85%) |
Nov 30, 2018 | 49.36 | 49.76 | 49.30 | 49.67 | 52,058 | +0.30(+0.62%) |
Nov 29, 2018 | 49.28 | 49.77 | 49.28 | 49.36 | 72,861 | -0.09(-0.19%) |
Nov 28, 2018 | 49.07 | 49.46 | 48.80 | 49.46 | 80,608 | +0.71(+1.45%) |
Nov 27, 2018 | 48.49 | 48.89 | 48.46 | 48.75 | 31,128 | +0.10(+0.21%) |
Nov 26, 2018 | 48.19 | 48.66 | 48.19 | 48.65 | 45,301 | +0.80(+1.67%) |
Nov 23, 2018 | 47.46 | 48.02 | 47.46 | 47.85 | 19,671 | +0.42(+0.89%) |
Nov 21, 2018 | 47.42 | 47.42 | 47.42 | 0 | +0.17(+0.35%) | |
Nov 20, 2018 | 47.48 | 47.63 | 47.14 | 47.26 | 39,278 | -0.73(-1.51%) |
Nov 19, 2018 | 47.62 | 48.36 | 47.11 | 47.98 | 90,515 | +0.12(+0.25%) |
Nov 16, 2018 | 47.78 | 48.09 | 47.60 | 47.86 | 58,796 | -0.80(-1.64%) |
Nov 15, 2018 | 47.78 | 48.78 | 47.78 | 48.67 | 108,053 | +1.93(+4.13%) |
Nov 14, 2018 | 46.99 | 47.11 | 46.51 | 46.73 | 123,513 | +1.15(+2.52%) |
Nov 13, 2018 | 45.59 | 46.10 | 45.47 | 45.58 | 96,629 | +1.09(+2.46%) |
Nov 12, 2018 | 44.89 | 44.90 | 44.47 | 44.49 | 46,596 | +0.25(+0.56%) |
Nov 09, 2018 | 44.51 | 44.58 | 44.07 | 44.24 | 46,624 | -0.94(-2.08%) |
Nov 08, 2018 | 45.59 | 45.94 | 44.96 | 45.18 | 124,633 | +0.19(+0.43%) |
Nov 07, 2018 | 44.77 | 45.01 | 44.65 | 44.98 | 79,854 | +0.21(+0.47%) |
Nov 06, 2018 | 44.58 | 44.83 | 44.50 | 44.77 | 78,809 | +0.93(+2.12%) |
Nov 05, 2018 | 43.59 | 43.92 | 43.48 | 43.84 | 86,085 | +0.46(+1.06%) |
Nov 02, 2018 | 44.30 | 44.30 | 43.28 | 43.38 | 76,076 | -0.37(-0.84%) |