Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.37 | 54.07 | 52.92 | 53.98 | 905,048 | +0.38(+0.71%) |
Jan 30, 2019 | 53.50 | 54.15 | 53.00 | 53.60 | 554,585 | +0.55(+1.05%) |
Jan 29, 2019 | 52.48 | 53.37 | 51.94 | 53.05 | 454,391 | +0.90(+1.73%) |
Jan 28, 2019 | 51.86 | 52.71 | 51.52 | 52.15 | 607,174 | -0.93(-1.76%) |
Jan 25, 2019 | 52.53 | 53.76 | 52.22 | 53.08 | 773,901 | +1.21(+2.33%) |
Jan 24, 2019 | 51.68 | 52.21 | 51.68 | 51.87 | 477,787 | +0.20(+0.39%) |
Jan 23, 2019 | 51.57 | 52.21 | 50.67 | 51.67 | 939,671 | -1.18(-2.23%) |
Jan 22, 2019 | 53.83 | 54.01 | 52.57 | 52.84 | 757,958 | -1.56(-2.87%) |
Jan 18, 2019 | 53.45 | 54.86 | 53.27 | 54.41 | 858,106 | +1.61(+3.04%) |
Jan 17, 2019 | 52.03 | 53.35 | 52.03 | 52.80 | 702,697 | +0.51(+0.98%) |
Jan 16, 2019 | 52.28 | 52.62 | 51.85 | 52.29 | 598,803 | +0.27(+0.52%) |
Jan 15, 2019 | 51.84 | 52.15 | 51.52 | 52.02 | 519,620 | +0.05(+0.10%) |
Jan 14, 2019 | 51.52 | 52.29 | 51.52 | 51.97 | 469,293 | -0.12(-0.23%) |
Jan 11, 2019 | 51.78 | 52.35 | 51.15 | 52.09 | 652,113 | +0.00(+0.00%) |
Jan 10, 2019 | 51.33 | 52.15 | 51.28 | 52.09 | 418,082 | +0.63(+1.23%) |
Jan 09, 2019 | 51.29 | 51.68 | 50.88 | 51.46 | 764,379 | +0.86(+1.69%) |
Jan 08, 2019 | 50.53 | 50.92 | 49.87 | 50.60 | 1,037,087 | +0.59(+1.18%) |
Jan 07, 2019 | 49.45 | 50.85 | 48.85 | 50.01 | 1,597,699 | +1.62(+3.35%) |
Jan 04, 2019 | 46.42 | 48.55 | 46.40 | 48.39 | 1,198,732 | +2.69(+5.89%) |
Jan 03, 2019 | 46.50 | 46.71 | 45.43 | 45.70 | 895,067 | -1.00(-2.14%) |
Jan 02, 2019 | 46.21 | 47.04 | 45.74 | 46.70 | 917,286 | -0.11(-0.23%) |
Dec 31, 2018 | 46.16 | 46.81 | 45.83 | 46.81 | 478,113 | +0.83(+1.81%) |
Dec 28, 2018 | 46.14 | 46.37 | 45.41 | 45.98 | 491,671 | +0.02(+0.04%) |
Dec 27, 2018 | 44.61 | 45.97 | 44.38 | 45.96 | 632,337 | +0.53(+1.17%) |
Dec 26, 2018 | 44.14 | 45.49 | 43.28 | 45.43 | 623,069 | +1.58(+3.60%) |
Dec 24, 2018 | 44.76 | 44.83 | 43.84 | 43.85 | 393,789 | -1.31(-2.90%) |
Dec 21, 2018 | 45.91 | 46.69 | 45.11 | 45.16 | 1,540,310 | -0.73(-1.59%) |
Dec 20, 2018 | 45.91 | 47.02 | 45.45 | 45.89 | 1,058,676 | -0.10(-0.22%) |
Dec 19, 2018 | 47.50 | 48.14 | 45.82 | 45.99 | 1,260,816 | -1.45(-3.05%) |
Dec 18, 2018 | 45.77 | 48.15 | 45.77 | 47.44 | 2,341,096 | +2.13(+4.69%) |
Dec 17, 2018 | 45.89 | 46.62 | 45.08 | 45.31 | 1,719,576 | -0.73(-1.59%) |
Dec 14, 2018 | 45.40 | 46.69 | 45.40 | 46.04 | 1,328,013 | +0.10(+0.22%) |
Dec 13, 2018 | 46.93 | 47.24 | 45.90 | 45.94 | 1,299,022 | -0.75(-1.60%) |
Dec 12, 2018 | 46.97 | 47.67 | 46.68 | 46.69 | 1,075,213 | +0.50(+1.09%) |
Dec 11, 2018 | 47.04 | 47.40 | 46.06 | 46.19 | 1,395,938 | -0.56(-1.20%) |
Dec 10, 2018 | 47.56 | 47.82 | 46.20 | 46.75 | 1,499,454 | -0.98(-2.04%) |
Dec 07, 2018 | 48.84 | 49.49 | 47.72 | 47.72 | 1,240,716 | -1.20(-2.46%) |
Dec 06, 2018 | 48.83 | 49.01 | 47.51 | 48.93 | 1,879,624 | -0.91(-1.82%) |
Dec 04, 2018 | 50.83 | 51.20 | 49.78 | 49.83 | 1,543,997 | -1.52(-2.96%) |
Dec 03, 2018 | 52.47 | 53.12 | 51.32 | 51.36 | 2,054,112 | +1.18(+2.35%) |
Nov 30, 2018 | 49.21 | 50.31 | 49.21 | 50.18 | 5,264,006 | +0.99(+2.02%) |
Nov 29, 2018 | 49.55 | 50.01 | 48.87 | 49.19 | 1,120,686 | -0.55(-1.10%) |
Nov 28, 2018 | 49.23 | 49.83 | 47.98 | 49.73 | 896,577 | +0.72(+1.48%) |
Nov 27, 2018 | 49.48 | 49.79 | 48.74 | 49.01 | 1,050,609 | -0.79(-1.59%) |
Nov 26, 2018 | 49.07 | 49.94 | 49.07 | 49.80 | 1,026,945 | +1.10(+2.26%) |
Nov 23, 2018 | 48.41 | 49.20 | 47.94 | 48.70 | 290,555 | -0.08(-0.17%) |
Nov 21, 2018 | 48.78 | 48.78 | 48.78 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 47.52 | 48.97 | 46.63 | 48.72 | 1,459,905 | +0.50(+1.03%) |
Nov 19, 2018 | 47.93 | 49.00 | 47.90 | 48.22 | 963,317 | +0.14(+0.30%) |
Nov 16, 2018 | 48.05 | 48.48 | 47.47 | 48.08 | 1,090,741 | -0.19(-0.38%) |
Nov 15, 2018 | 47.30 | 48.41 | 46.72 | 48.26 | 1,061,874 | +0.50(+1.04%) |
Nov 14, 2018 | 48.51 | 49.16 | 47.25 | 47.77 | 1,029,776 | -0.43(-0.89%) |
Nov 13, 2018 | 47.34 | 49.21 | 47.17 | 48.19 | 1,094,559 | +1.06(+2.24%) |
Nov 12, 2018 | 46.78 | 47.99 | 46.32 | 47.14 | 1,182,938 | +0.36(+0.77%) |
Nov 09, 2018 | 47.99 | 48.18 | 46.47 | 46.78 | 1,232,515 | -1.80(-3.71%) |
Nov 08, 2018 | 48.68 | 49.29 | 47.68 | 48.58 | 1,031,200 | -0.28(-0.57%) |
Nov 07, 2018 | 48.69 | 49.22 | 47.57 | 48.86 | 1,107,010 | +0.49(+1.01%) |
Nov 06, 2018 | 47.08 | 48.61 | 47.00 | 48.37 | 1,043,693 | +1.20(+2.54%) |
Nov 05, 2018 | 47.83 | 48.36 | 46.89 | 47.17 | 916,196 | -0.75(-1.56%) |
Nov 02, 2018 | 48.69 | 49.56 | 47.56 | 47.92 | 846,758 | -0.21(-0.44%) |