Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.13 | 52.39 | 50.72 | 52.22 | 8,244,677 | +1.02(+2.00%) |
Jan 30, 2019 | 50.40 | 51.28 | 50.39 | 51.20 | 2,685,436 | +0.67(+1.33%) |
Jan 29, 2019 | 50.03 | 50.56 | 50.02 | 50.53 | 2,658,818 | +0.52(+1.05%) |
Jan 28, 2019 | 49.37 | 50.02 | 49.25 | 50.00 | 2,708,090 | +0.58(+1.18%) |
Jan 25, 2019 | 48.68 | 49.43 | 48.68 | 49.42 | 2,506,421 | +0.73(+1.49%) |
Jan 24, 2019 | 48.79 | 48.86 | 48.34 | 48.69 | 2,227,434 | -0.12(-0.25%) |
Jan 23, 2019 | 49.08 | 49.18 | 48.50 | 48.81 | 2,314,493 | -0.27(-0.54%) |
Jan 22, 2019 | 49.13 | 49.54 | 48.69 | 49.08 | 2,573,384 | +0.09(+0.19%) |
Jan 18, 2019 | 49.34 | 49.40 | 48.84 | 48.99 | 2,229,543 | -0.12(-0.25%) |
Jan 17, 2019 | 48.98 | 49.33 | 48.81 | 49.11 | 1,736,882 | +0.12(+0.25%) |
Jan 16, 2019 | 49.00 | 49.24 | 48.65 | 48.99 | 2,418,877 | -0.09(-0.19%) |
Jan 15, 2019 | 48.50 | 49.13 | 48.32 | 49.08 | 1,670,034 | +0.71(+1.47%) |
Jan 14, 2019 | 48.60 | 48.70 | 48.06 | 48.37 | 2,023,508 | -0.35(-0.72%) |
Jan 11, 2019 | 48.43 | 48.73 | 48.17 | 48.71 | 1,835,605 | +0.27(+0.56%) |
Jan 10, 2019 | 47.51 | 48.46 | 47.38 | 48.44 | 2,785,836 | +0.75(+1.57%) |
Jan 09, 2019 | 47.79 | 47.97 | 47.04 | 47.69 | 3,055,889 | -0.19(-0.40%) |
Jan 08, 2019 | 47.40 | 48.04 | 47.13 | 47.88 | 3,686,124 | +0.69(+1.46%) |
Jan 07, 2019 | 47.34 | 47.74 | 47.10 | 47.19 | 3,601,052 | -0.14(-0.29%) |
Jan 04, 2019 | 47.45 | 47.75 | 46.99 | 47.33 | 3,285,719 | -0.02(-0.03%) |
Jan 03, 2019 | 46.98 | 47.97 | 46.97 | 47.34 | 3,504,206 | +0.42(+0.89%) |
Jan 02, 2019 | 47.44 | 47.49 | 46.67 | 46.93 | 3,282,354 | -0.84(-1.76%) |
Dec 31, 2018 | 47.86 | 47.94 | 46.99 | 47.77 | 2,322,848 | -0.07(-0.14%) |
Dec 28, 2018 | 47.90 | 48.36 | 47.40 | 47.84 | 2,622,336 | +0.03(+0.06%) |
Dec 27, 2018 | 47.28 | 47.83 | 46.27 | 47.80 | 2,773,239 | +0.30(+0.64%) |
Dec 26, 2018 | 45.67 | 47.52 | 45.38 | 47.50 | 2,657,263 | +1.99(+4.38%) |
Dec 24, 2018 | 48.03 | 48.10 | 45.25 | 45.51 | 3,152,868 | -2.66(-5.52%) |
Dec 21, 2018 | 48.48 | 49.27 | 48.11 | 48.17 | 7,373,689 | -0.30(-0.62%) |
Dec 20, 2018 | 48.82 | 49.12 | 48.02 | 48.47 | 3,099,938 | -0.32(-0.67%) |
Dec 19, 2018 | 49.16 | 49.50 | 48.57 | 48.79 | 3,783,967 | -0.33(-0.68%) |
Dec 18, 2018 | 48.84 | 49.45 | 48.68 | 49.13 | 2,962,088 | +0.72(+1.48%) |
Dec 17, 2018 | 50.21 | 50.46 | 48.27 | 48.41 | 4,443,246 | -1.68(-3.36%) |
Dec 14, 2018 | 49.88 | 50.16 | 49.72 | 50.09 | 3,114,197 | +0.02(+0.03%) |
Dec 13, 2018 | 49.32 | 50.42 | 49.27 | 50.08 | 3,557,882 | +0.87(+1.76%) |
Dec 12, 2018 | 50.30 | 50.52 | 49.15 | 49.21 | 2,993,646 | -0.85(-1.70%) |
Dec 11, 2018 | 49.84 | 50.42 | 49.65 | 50.06 | 2,190,677 | +0.48(+0.97%) |
Dec 10, 2018 | 49.81 | 49.88 | 48.88 | 49.58 | 2,545,525 | -0.20(-0.41%) |
Dec 07, 2018 | 49.64 | 50.15 | 49.38 | 49.78 | 4,756,253 | -0.21(-0.42%) |
Dec 06, 2018 | 48.51 | 50.01 | 48.06 | 49.99 | 5,239,768 | +1.64(+3.39%) |
Dec 04, 2018 | 48.63 | 49.23 | 48.30 | 48.36 | 3,109,562 | -0.31(-0.64%) |
Dec 03, 2018 | 48.33 | 48.67 | 47.84 | 48.67 | 3,616,145 | +0.27(+0.56%) |
Nov 30, 2018 | 48.18 | 48.61 | 47.94 | 48.39 | 5,447,032 | +0.34(+0.71%) |
Nov 29, 2018 | 47.97 | 48.19 | 47.72 | 48.05 | 3,529,341 | +0.17(+0.35%) |
Nov 28, 2018 | 48.03 | 48.41 | 47.62 | 47.89 | 3,041,179 | -0.03(-0.06%) |
Nov 27, 2018 | 47.43 | 47.94 | 47.26 | 47.92 | 2,297,954 | +0.49(+1.03%) |
Nov 26, 2018 | 47.83 | 47.90 | 47.14 | 47.43 | 2,151,768 | -0.28(-0.58%) |
Nov 23, 2018 | 47.82 | 48.00 | 47.47 | 47.71 | 1,171,986 | -0.14(-0.30%) |
Nov 21, 2018 | 47.85 | 47.85 | 47.85 | 0 | -0.20(-0.42%) | |
Nov 20, 2018 | 47.99 | 48.58 | 47.84 | 48.05 | 3,251,249 | -0.08(-0.17%) |
Nov 19, 2018 | 47.99 | 48.53 | 47.82 | 48.14 | 2,753,138 | +0.14(+0.28%) |
Nov 16, 2018 | 47.16 | 48.05 | 47.14 | 48.00 | 2,808,834 | +0.84(+1.77%) |
Nov 15, 2018 | 47.53 | 47.54 | 46.92 | 47.17 | 3,586,579 | -0.37(-0.78%) |
Nov 14, 2018 | 47.36 | 47.78 | 47.35 | 47.53 | 2,813,934 | +0.25(+0.53%) |
Nov 13, 2018 | 47.33 | 47.47 | 46.98 | 47.29 | 1,779,961 | -0.04(-0.08%) |
Nov 12, 2018 | 47.23 | 47.67 | 47.16 | 47.32 | 1,972,746 | +0.10(+0.21%) |
Nov 09, 2018 | 46.92 | 47.38 | 46.84 | 47.23 | 1,948,083 | +0.21(+0.45%) |
Nov 08, 2018 | 46.80 | 47.03 | 46.44 | 47.02 | 2,175,740 | +0.14(+0.30%) |
Nov 07, 2018 | 46.35 | 46.88 | 46.12 | 46.87 | 2,469,207 | +0.55(+1.19%) |
Nov 06, 2018 | 46.27 | 46.39 | 45.93 | 46.32 | 2,464,676 | +0.07(+0.15%) |
Nov 05, 2018 | 45.48 | 46.48 | 45.42 | 46.26 | 2,549,684 | +0.91(+2.01%) |
Nov 02, 2018 | 45.95 | 46.07 | 44.67 | 45.34 | 3,571,509 | -0.70(-1.52%) |