Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.49 | 48.96 | 47.46 | 47.73 | 1,566 | -0.76(-1.56%) |
Jan 30, 2019 | 47.74 | 48.49 | 47.37 | 48.49 | 1,002 | +1.12(+2.37%) |
Jan 29, 2019 | 47.58 | 47.73 | 47.17 | 47.37 | 1,322 | +0.14(+0.30%) |
Jan 28, 2019 | 47.46 | 47.60 | 46.97 | 47.23 | 2,980 | -1.21(-2.51%) |
Jan 25, 2019 | 48.07 | 48.68 | 47.84 | 48.44 | 1,626 | +1.02(+2.15%) |
Jan 24, 2019 | 46.58 | 47.70 | 46.30 | 47.42 | 3,711 | +0.62(+1.32%) |
Jan 23, 2019 | 47.89 | 47.89 | 46.72 | 46.81 | 5,490 | -0.56(-1.19%) |
Jan 22, 2019 | 48.72 | 48.72 | 47.25 | 47.37 | 2,906 | -1.87(-3.80%) |
Jan 18, 2019 | 49.14 | 49.28 | 48.72 | 49.24 | 4,901 | +1.07(+2.23%) |
Jan 17, 2019 | 47.88 | 48.16 | 47.46 | 48.16 | 3,017 | -0.19(-0.39%) |
Jan 16, 2019 | 48.21 | 48.48 | 47.80 | 48.35 | 6,686 | +0.28(+0.58%) |
Jan 15, 2019 | 48.07 | 48.07 | 47.51 | 48.07 | 784 | +0.37(+0.78%) |
Jan 14, 2019 | 47.23 | 48.02 | 46.96 | 47.70 | 2,687 | -0.42(-0.87%) |
Jan 11, 2019 | 47.56 | 48.12 | 47.56 | 48.12 | 834 | -0.33(-0.68%) |
Jan 10, 2019 | 47.79 | 48.44 | 47.02 | 48.44 | 6,651 | +0.23(+0.48%) |
Jan 09, 2019 | 48.16 | 48.54 | 47.65 | 48.21 | 10,146 | +1.03(+2.18%) |
Jan 08, 2019 | 48.54 | 48.77 | 46.66 | 47.18 | 13,362 | +0.20(+0.43%) |
Jan 07, 2019 | 45.59 | 47.22 | 45.59 | 46.98 | 6,920 | +1.76(+3.89%) |
Jan 04, 2019 | 44.38 | 45.27 | 44.38 | 45.22 | 1,477 | +2.48(+5.79%) |
Jan 03, 2019 | 42.56 | 43.49 | 41.67 | 42.74 | 20,116 | +0.28(+0.66%) |
Jan 02, 2019 | 39.94 | 42.97 | 39.94 | 42.46 | 7,069 | +1.49(+3.65%) |
Dec 31, 2018 | 41.58 | 41.58 | 40.08 | 40.97 | 17,124 | +0.14(+0.34%) |
Dec 28, 2018 | 40.83 | 41.86 | 40.36 | 40.83 | 10,703 | +0.28(+0.69%) |
Dec 27, 2018 | 39.47 | 40.64 | 39.01 | 40.55 | 9,110 | -0.52(-1.26%) |
Dec 26, 2018 | 38.77 | 41.15 | 37.23 | 41.07 | 18,337 | +3.04(+7.99%) |
Dec 24, 2018 | 37.98 | 39.43 | 37.84 | 38.03 | 9,739 | -1.17(-2.97%) |
Dec 21, 2018 | 40.50 | 40.87 | 38.82 | 39.19 | 8,241 | -1.35(-3.34%) |
Dec 20, 2018 | 41.25 | 42.46 | 40.41 | 40.55 | 13,355 | -1.45(-3.45%) |
Dec 19, 2018 | 43.52 | 44.46 | 41.99 | 41.99 | 5,156 | -1.54(-3.54%) |
Dec 18, 2018 | 44.08 | 44.46 | 43.35 | 43.54 | 23,367 | -0.84(-1.89%) |
Dec 17, 2018 | 45.22 | 46.06 | 44.38 | 44.38 | 16,971 | -1.03(-2.26%) |
Dec 14, 2018 | 47.32 | 47.32 | 45.22 | 45.40 | 49,280 | -2.38(-4.98%) |
Dec 13, 2018 | 48.44 | 48.44 | 47.41 | 47.78 | 11,160 | -1.12(-2.30%) |
Dec 12, 2018 | 48.63 | 49.83 | 48.63 | 48.91 | 6,513 | +0.56(+1.16%) |
Dec 11, 2018 | 49.33 | 49.33 | 47.46 | 48.35 | 14,269 | +0.09(+0.19%) |
Dec 10, 2018 | 50.22 | 50.31 | 47.94 | 48.25 | 11,688 | -2.20(-4.35%) |
Dec 07, 2018 | 52.04 | 53.25 | 50.45 | 50.45 | 1,712 | -0.42(-0.82%) |
Dec 06, 2018 | 51.24 | 52.41 | 49.98 | 50.87 | 77,327 | -2.15(-4.06%) |
Dec 04, 2018 | 56.01 | 56.01 | 52.97 | 53.02 | 2,761 | -2.94(-5.26%) |
Dec 03, 2018 | 55.31 | 55.96 | 54.42 | 55.96 | 11,028 | +2.43(+4.54%) |
Nov 30, 2018 | 54.37 | 54.37 | 53.02 | 53.53 | 6,936 | -1.26(-2.30%) |
Nov 29, 2018 | 54.98 | 55.07 | 54.19 | 54.79 | 2,569 | +0.14(+0.26%) |
Nov 28, 2018 | 53.76 | 54.71 | 53.30 | 54.65 | 16,672 | +0.47(+0.86%) |
Nov 27, 2018 | 54.84 | 55.07 | 54.14 | 54.19 | 38,102 | -0.42(-0.77%) |
Nov 26, 2018 | 54.70 | 55.59 | 54.47 | 54.61 | 3,410 | +0.42(+0.78%) |
Nov 23, 2018 | 54.42 | 55.17 | 54.00 | 54.19 | 2,076 | -2.20(-3.89%) |
Nov 21, 2018 | 56.38 | 56.38 | 56.38 | 0 | +1.12(+2.03%) | |
Nov 20, 2018 | 56.20 | 57.69 | 54.79 | 55.26 | 8,846 | -2.90(-4.98%) |
Nov 19, 2018 | 58.39 | 58.67 | 57.60 | 58.16 | 1,825 | -0.75(-1.27%) |
Nov 16, 2018 | 57.78 | 59.14 | 57.69 | 58.90 | 1,006 | +0.51(+0.88%) |
Nov 15, 2018 | 57.46 | 58.58 | 57.27 | 58.39 | 2,501 | +0.84(+1.46%) |
Nov 14, 2018 | 57.69 | 58.67 | 57.08 | 57.55 | 5,581 | +0.37(+0.65%) |
Nov 13, 2018 | 58.95 | 58.95 | 56.89 | 57.18 | 3,918 | -1.79(-3.03%) |
Nov 12, 2018 | 62.83 | 62.83 | 58.96 | 58.96 | 592 | -2.93(-4.74%) |
Nov 09, 2018 | 61.85 | 61.99 | 60.21 | 61.89 | 4,067 | -1.03(-1.63%) |
Nov 08, 2018 | 64.14 | 64.65 | 62.78 | 62.92 | 6,851 | -2.15(-3.30%) |
Nov 07, 2018 | 64.93 | 68.23 | 64.09 | 65.07 | 3,220 | +2.20(+3.49%) |
Nov 06, 2018 | 63.25 | 63.69 | 62.83 | 62.88 | 2,935 | -0.51(-0.81%) |
Nov 05, 2018 | 62.08 | 63.58 | 62.08 | 63.39 | 4,165 | +1.82(+2.96%) |
Nov 02, 2018 | 62.59 | 62.59 | 61.57 | 61.57 | 1,070 | -0.33(-0.53%) |