Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.46 | 54.17 | 53.01 | 54.07 | 903,466 | +0.38(+0.71%) |
Jan 30, 2019 | 53.59 | 54.24 | 53.10 | 53.70 | 553,616 | +0.56(+1.05%) |
Jan 29, 2019 | 52.57 | 53.46 | 52.04 | 53.14 | 453,596 | +0.90(+1.73%) |
Jan 28, 2019 | 51.95 | 52.80 | 51.61 | 52.24 | 606,113 | -0.93(-1.76%) |
Jan 25, 2019 | 52.63 | 53.86 | 52.31 | 53.17 | 772,548 | +1.21(+2.33%) |
Jan 24, 2019 | 51.77 | 52.30 | 51.77 | 51.96 | 476,952 | +0.20(+0.39%) |
Jan 23, 2019 | 51.67 | 52.31 | 50.76 | 51.76 | 938,028 | -1.18(-2.23%) |
Jan 22, 2019 | 53.92 | 54.11 | 52.66 | 52.94 | 756,633 | -1.57(-2.87%) |
Jan 18, 2019 | 53.54 | 54.96 | 53.37 | 54.50 | 856,606 | +1.61(+3.04%) |
Jan 17, 2019 | 52.12 | 53.44 | 52.12 | 52.90 | 701,468 | +0.51(+0.98%) |
Jan 16, 2019 | 52.37 | 52.71 | 51.94 | 52.38 | 597,757 | +0.27(+0.52%) |
Jan 15, 2019 | 51.93 | 52.24 | 51.61 | 52.11 | 518,711 | +0.05(+0.10%) |
Jan 14, 2019 | 51.61 | 52.38 | 51.61 | 52.06 | 468,473 | -0.12(-0.23%) |
Jan 11, 2019 | 51.87 | 52.44 | 51.24 | 52.18 | 650,973 | +0.00(+0.00%) |
Jan 10, 2019 | 51.42 | 52.24 | 51.37 | 52.18 | 417,352 | +0.63(+1.23%) |
Jan 09, 2019 | 51.38 | 51.77 | 50.97 | 51.55 | 763,043 | +0.86(+1.69%) |
Jan 08, 2019 | 50.62 | 51.01 | 49.96 | 50.69 | 1,035,274 | +0.59(+1.18%) |
Jan 07, 2019 | 49.53 | 50.94 | 48.94 | 50.10 | 1,594,906 | +1.63(+3.35%) |
Jan 04, 2019 | 46.50 | 48.63 | 46.48 | 48.47 | 1,196,637 | +2.70(+5.89%) |
Jan 03, 2019 | 46.59 | 46.79 | 45.51 | 45.78 | 893,503 | -1.00(-2.14%) |
Jan 02, 2019 | 46.29 | 47.13 | 45.82 | 46.78 | 915,683 | -0.11(-0.23%) |
Dec 31, 2018 | 46.24 | 46.89 | 45.91 | 46.89 | 477,277 | +0.83(+1.81%) |
Dec 28, 2018 | 46.22 | 46.45 | 45.49 | 46.06 | 490,812 | +0.02(+0.04%) |
Dec 27, 2018 | 44.69 | 46.05 | 44.46 | 46.04 | 631,231 | +0.53(+1.17%) |
Dec 26, 2018 | 44.22 | 45.57 | 43.36 | 45.51 | 621,980 | +1.58(+3.61%) |
Dec 24, 2018 | 44.83 | 44.91 | 43.92 | 43.92 | 393,101 | -1.31(-2.90%) |
Dec 21, 2018 | 45.99 | 46.77 | 45.19 | 45.24 | 1,537,618 | -0.73(-1.59%) |
Dec 20, 2018 | 45.99 | 47.10 | 45.53 | 45.97 | 1,056,826 | -0.10(-0.22%) |
Dec 19, 2018 | 47.58 | 48.23 | 45.90 | 46.07 | 1,258,612 | -1.45(-3.05%) |
Dec 18, 2018 | 45.85 | 48.24 | 45.85 | 47.52 | 2,337,003 | +2.13(+4.69%) |
Dec 17, 2018 | 45.97 | 46.70 | 45.15 | 45.39 | 1,716,571 | -0.73(-1.59%) |
Dec 14, 2018 | 45.48 | 46.77 | 45.48 | 46.12 | 1,325,692 | +0.10(+0.22%) |
Dec 13, 2018 | 47.02 | 47.32 | 45.98 | 46.02 | 1,296,751 | -0.75(-1.60%) |
Dec 12, 2018 | 47.05 | 47.76 | 46.76 | 46.77 | 1,073,333 | +0.51(+1.09%) |
Dec 11, 2018 | 47.13 | 47.48 | 46.14 | 46.27 | 1,393,498 | -0.56(-1.20%) |
Dec 10, 2018 | 47.65 | 47.90 | 46.28 | 46.83 | 1,496,833 | -0.98(-2.04%) |
Dec 07, 2018 | 48.93 | 49.58 | 47.80 | 47.81 | 1,238,547 | -1.20(-2.46%) |
Dec 06, 2018 | 48.91 | 49.10 | 47.60 | 49.01 | 1,876,339 | -0.91(-1.82%) |
Dec 04, 2018 | 50.92 | 51.29 | 49.86 | 49.92 | 1,541,298 | -1.52(-2.96%) |
Dec 03, 2018 | 52.56 | 53.22 | 51.41 | 51.45 | 2,050,521 | +1.18(+2.35%) |
Nov 30, 2018 | 49.30 | 50.40 | 49.30 | 50.27 | 5,254,804 | +0.99(+2.02%) |
Nov 29, 2018 | 49.64 | 50.10 | 48.95 | 49.27 | 1,118,727 | -0.55(-1.10%) |
Nov 28, 2018 | 49.32 | 49.91 | 48.07 | 49.82 | 895,009 | +0.72(+1.48%) |
Nov 27, 2018 | 49.57 | 49.88 | 48.83 | 49.10 | 1,048,772 | -0.79(-1.59%) |
Nov 26, 2018 | 49.16 | 50.02 | 49.16 | 49.89 | 1,025,149 | +1.10(+2.26%) |
Nov 23, 2018 | 48.49 | 49.28 | 48.03 | 48.78 | 290,047 | -0.08(-0.17%) |
Nov 21, 2018 | 48.87 | 48.87 | 48.87 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 47.61 | 49.05 | 46.71 | 48.80 | 1,457,353 | +0.50(+1.03%) |
Nov 19, 2018 | 48.01 | 49.09 | 47.98 | 48.30 | 961,634 | +0.14(+0.30%) |
Nov 16, 2018 | 48.14 | 48.57 | 47.55 | 48.16 | 1,088,834 | -0.19(-0.38%) |
Nov 15, 2018 | 47.39 | 48.50 | 46.80 | 48.35 | 1,060,018 | +0.50(+1.04%) |
Nov 14, 2018 | 48.59 | 49.25 | 47.34 | 47.85 | 1,027,976 | -0.43(-0.89%) |
Nov 13, 2018 | 47.42 | 49.30 | 47.25 | 48.28 | 1,092,645 | +1.06(+2.24%) |
Nov 12, 2018 | 46.86 | 48.07 | 46.40 | 47.22 | 1,180,871 | +0.36(+0.77%) |
Nov 09, 2018 | 48.08 | 48.26 | 46.55 | 46.86 | 1,230,361 | -1.81(-3.71%) |
Nov 08, 2018 | 48.77 | 49.38 | 47.77 | 48.67 | 1,029,398 | -0.28(-0.57%) |
Nov 07, 2018 | 48.77 | 49.30 | 47.66 | 48.94 | 1,105,075 | +0.49(+1.01%) |
Nov 06, 2018 | 47.16 | 48.69 | 47.09 | 48.46 | 1,041,869 | +1.20(+2.54%) |
Nov 05, 2018 | 47.92 | 48.45 | 46.97 | 47.25 | 914,594 | -0.75(-1.56%) |
Nov 02, 2018 | 48.77 | 49.65 | 47.64 | 48.00 | 845,278 | -0.21(-0.44%) |