Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.10 | 48.37 | 48.10 | 48.27 | 834 | +0.27(+0.56%) |
Jan 30, 2019 | 48.02 | 48.02 | 48.00 | 48.00 | 1,543 | +0.19(+0.40%) |
Jan 29, 2019 | 47.77 | 47.92 | 47.77 | 47.81 | 3,138 | +0.11(+0.23%) |
Jan 28, 2019 | 47.68 | 47.75 | 47.45 | 47.70 | 6,846 | -0.05(-0.11%) |
Jan 25, 2019 | 47.89 | 47.93 | 47.75 | 47.75 | 1,539 | +0.55(+1.18%) |
Jan 24, 2019 | 47.10 | 47.28 | 47.06 | 47.20 | 3,015 | +0.32(+0.68%) |
Jan 23, 2019 | 47.38 | 47.38 | 46.64 | 46.88 | 2,432 | -0.10(-0.21%) |
Jan 22, 2019 | 47.56 | 47.56 | 46.96 | 46.98 | 2,882 | -0.77(-1.62%) |
Jan 18, 2019 | 47.47 | 47.87 | 47.47 | 47.75 | 3,298 | +0.72(+1.53%) |
Jan 17, 2019 | 46.71 | 47.15 | 46.71 | 47.04 | 2,830 | +0.25(+0.53%) |
Jan 16, 2019 | 46.82 | 46.82 | 46.67 | 46.79 | 3,177 | +0.44(+0.96%) |
Jan 15, 2019 | 46.37 | 46.37 | 46.18 | 46.34 | 3,726 | +0.04(+0.09%) |
Jan 14, 2019 | 46.38 | 46.51 | 46.28 | 46.30 | 3,943 | -0.09(-0.19%) |
Jan 11, 2019 | 46.21 | 46.39 | 46.17 | 46.39 | 1,649 | +0.04(+0.08%) |
Jan 10, 2019 | 45.89 | 46.39 | 45.89 | 46.35 | 26,107 | +0.07(+0.16%) |
Jan 09, 2019 | 46.05 | 46.28 | 45.86 | 46.28 | 2,761 | +0.65(+1.41%) |
Jan 08, 2019 | 45.40 | 45.64 | 45.33 | 45.64 | 2,623 | +0.45(+1.00%) |
Jan 07, 2019 | 44.86 | 45.39 | 44.86 | 45.18 | 5,671 | +0.53(+1.19%) |
Jan 04, 2019 | 44.30 | 44.65 | 44.23 | 44.65 | 2,748 | +1.24(+2.85%) |
Jan 03, 2019 | 43.78 | 43.87 | 43.25 | 43.42 | 4,141 | -0.53(-1.20%) |
Jan 02, 2019 | 42.68 | 44.00 | 42.68 | 43.94 | 4,596 | +0.46(+1.07%) |
Dec 31, 2018 | 43.58 | 43.58 | 43.12 | 43.48 | 11,105 | +0.05(+0.10%) |
Dec 28, 2018 | 43.33 | 43.79 | 43.12 | 43.43 | 16,164 | +0.05(+0.13%) |
Dec 27, 2018 | 42.79 | 43.38 | 42.02 | 43.38 | 25,229 | +0.16(+0.38%) |
Dec 26, 2018 | 41.76 | 43.22 | 41.29 | 43.22 | 10,527 | +1.48(+3.55%) |
Dec 24, 2018 | 42.10 | 42.10 | 41.67 | 41.73 | 2,639 | -0.72(-1.70%) |
Dec 21, 2018 | 43.30 | 43.50 | 42.46 | 42.46 | 7,037 | -0.74(-1.72%) |
Dec 20, 2018 | 43.96 | 43.96 | 43.02 | 43.20 | 26,111 | -1.44(-3.22%) |
Dec 19, 2018 | 44.96 | 45.04 | 44.64 | 44.64 | 4,963 | +0.09(+0.20%) |
Dec 18, 2018 | 45.31 | 45.31 | 44.55 | 44.55 | 9,288 | +0.01(+0.02%) |
Dec 17, 2018 | 45.30 | 45.39 | 44.54 | 44.54 | 4,689 | -1.19(-2.60%) |
Dec 14, 2018 | 45.57 | 46.13 | 45.57 | 45.73 | 2,879 | -0.40(-0.86%) |
Dec 13, 2018 | 46.42 | 46.57 | 46.09 | 46.13 | 2,689 | -0.56(-1.20%) |
Dec 12, 2018 | 46.73 | 46.97 | 46.69 | 46.69 | 1,475 | +0.38(+0.83%) |
Dec 11, 2018 | 46.93 | 47.04 | 46.16 | 46.30 | 5,045 | +0.01(+0.02%) |
Dec 10, 2018 | 46.71 | 46.71 | 45.73 | 46.29 | 3,209 | -0.64(-1.37%) |
Dec 07, 2018 | 46.87 | 46.93 | 46.87 | 46.93 | 553 | -0.74(-1.55%) |
Dec 06, 2018 | 47.49 | 47.68 | 46.80 | 47.67 | 8,121 | -0.21(-0.43%) |
Dec 04, 2018 | 48.88 | 48.88 | 47.88 | 47.88 | 1,993 | -1.65(-3.34%) |
Dec 03, 2018 | 49.49 | 49.53 | 49.37 | 49.53 | 4,528 | +0.51(+1.05%) |
Nov 30, 2018 | 48.95 | 49.11 | 48.90 | 49.02 | 1,993 | -0.16(-0.33%) |
Nov 29, 2018 | 48.83 | 49.18 | 48.83 | 49.18 | 1,469 | +0.23(+0.48%) |
Nov 28, 2018 | 48.59 | 48.95 | 48.19 | 48.95 | 1,965 | +0.56(+1.15%) |
Nov 27, 2018 | 48.37 | 48.48 | 48.30 | 48.39 | 1,913 | +0.02(+0.04%) |
Nov 26, 2018 | 48.31 | 48.55 | 48.31 | 48.37 | 5,670 | +0.31(+0.64%) |
Nov 23, 2018 | 47.70 | 48.06 | 47.70 | 48.06 | 443 | -0.21(-0.45%) |
Nov 21, 2018 | 48.28 | 48.28 | 48.28 | 0 | +0.63(+1.33%) | |
Nov 20, 2018 | 47.60 | 47.71 | 47.56 | 47.64 | 6,192 | -1.10(-2.26%) |
Nov 19, 2018 | 48.86 | 49.06 | 48.60 | 48.74 | 10,259 | -0.14(-0.28%) |
Nov 16, 2018 | 48.51 | 48.88 | 48.51 | 48.88 | 3,876 | +0.58(+1.20%) |
Nov 15, 2018 | 48.03 | 48.34 | 48.03 | 48.31 | 643 | -0.38(-0.78%) |
Nov 14, 2018 | 49.32 | 49.32 | 48.68 | 48.68 | 1,135 | -0.35(-0.72%) |
Nov 13, 2018 | 49.25 | 49.37 | 49.04 | 49.04 | 3,535 | -0.15(-0.31%) |
Nov 12, 2018 | 49.33 | 49.35 | 49.12 | 49.19 | 2,143 | -0.14(-0.29%) |
Nov 09, 2018 | 49.54 | 49.54 | 49.25 | 49.33 | 2,325 | -0.56(-1.12%) |
Nov 08, 2018 | 49.77 | 50.11 | 49.75 | 49.89 | 3,045 | -0.17(-0.35%) |
Nov 07, 2018 | 49.87 | 50.07 | 49.48 | 50.07 | 23,015 | +0.57(+1.15%) |
Nov 06, 2018 | 49.40 | 49.51 | 49.37 | 49.50 | 1,891 | +0.36(+0.74%) |
Nov 05, 2018 | 48.97 | 49.19 | 48.97 | 49.14 | 9,537 | +0.26(+0.54%) |
Nov 02, 2018 | 49.29 | 49.29 | 48.66 | 48.87 | 7,531 | -0.01(-0.02%) |