Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.77 | 52.04 | 50.06 | 51.65 | 596,484 | +1.09(+2.16%) |
Jan 30, 2019 | 49.68 | 50.57 | 48.88 | 50.56 | 256,564 | +1.26(+2.56%) |
Jan 29, 2019 | 49.61 | 50.13 | 49.08 | 49.30 | 394,891 | -0.17(-0.34%) |
Jan 28, 2019 | 50.41 | 50.41 | 49.05 | 49.47 | 211,352 | -1.51(-2.96%) |
Jan 25, 2019 | 50.78 | 51.93 | 50.16 | 50.98 | 320,600 | +0.70(+1.39%) |
Jan 24, 2019 | 49.24 | 50.30 | 48.84 | 50.28 | 259,750 | +1.13(+2.30%) |
Jan 23, 2019 | 49.62 | 50.31 | 48.78 | 49.15 | 237,771 | -0.15(-0.30%) |
Jan 22, 2019 | 49.62 | 49.99 | 48.94 | 49.30 | 152,396 | -0.70(-1.40%) |
Jan 18, 2019 | 49.79 | 50.33 | 49.43 | 50.00 | 273,900 | +0.31(+0.62%) |
Jan 17, 2019 | 49.12 | 50.48 | 48.75 | 49.69 | 218,747 | +0.39(+0.79%) |
Jan 16, 2019 | 48.71 | 49.78 | 48.37 | 49.30 | 250,150 | +0.70(+1.44%) |
Jan 15, 2019 | 47.55 | 49.03 | 46.89 | 48.60 | 251,681 | +1.21(+2.55%) |
Jan 14, 2019 | 48.29 | 48.39 | 47.22 | 47.39 | 234,279 | -1.39(-2.85%) |
Jan 11, 2019 | 47.94 | 48.96 | 47.45 | 48.78 | 188,400 | +0.55(+1.14%) |
Jan 10, 2019 | 49.73 | 49.73 | 47.77 | 48.23 | 402,819 | -1.73(-3.46%) |
Jan 09, 2019 | 49.62 | 50.00 | 48.87 | 49.96 | 456,970 | +0.40(+0.81%) |
Jan 08, 2019 | 49.54 | 49.98 | 48.65 | 49.56 | 300,923 | +0.49(+1.00%) |
Jan 07, 2019 | 47.76 | 49.52 | 47.76 | 49.07 | 387,575 | +1.21(+2.53%) |
Jan 04, 2019 | 45.56 | 47.97 | 44.03 | 47.86 | 403,200 | +2.95(+6.57%) |
Jan 03, 2019 | 45.87 | 47.08 | 44.65 | 44.91 | 312,596 | -1.76(-3.77%) |
Jan 02, 2019 | 46.92 | 47.37 | 45.00 | 46.67 | 329,383 | -1.33(-2.77%) |
Dec 31, 2018 | 47.75 | 49.34 | 47.10 | 48.00 | 414,400 | +0.57(+1.20%) |
Dec 28, 2018 | 47.17 | 48.22 | 46.16 | 47.43 | 290,100 | +0.47(+1.00%) |
Dec 27, 2018 | 45.46 | 47.05 | 44.65 | 46.96 | 391,808 | +0.53(+1.14%) |
Dec 26, 2018 | 44.10 | 46.43 | 41.98 | 46.43 | 275,513 | +2.68(+6.13%) |
Dec 24, 2018 | 43.63 | 45.26 | 41.12 | 43.75 | 158,700 | -0.42(-0.95%) |
Dec 21, 2018 | 45.89 | 46.25 | 43.75 | 44.17 | 896,000 | -1.70(-3.71%) |
Dec 20, 2018 | 46.64 | 47.26 | 44.56 | 45.87 | 346,314 | -1.14(-2.43%) |
Dec 19, 2018 | 48.31 | 49.15 | 46.23 | 47.01 | 376,865 | -1.07(-2.23%) |
Dec 18, 2018 | 47.41 | 48.45 | 46.77 | 48.08 | 413,528 | +1.39(+2.98%) |
Dec 17, 2018 | 48.97 | 49.05 | 46.45 | 46.69 | 569,865 | -2.63(-5.33%) |
Dec 14, 2018 | 49.71 | 50.78 | 49.04 | 49.32 | 277,500 | -1.08(-2.14%) |
Dec 13, 2018 | 50.99 | 51.60 | 50.02 | 50.40 | 348,365 | -0.31(-0.61%) |
Dec 12, 2018 | 50.50 | 51.50 | 50.50 | 50.71 | 283,143 | +0.85(+1.70%) |
Dec 11, 2018 | 50.73 | 50.93 | 49.41 | 49.86 | 313,535 | -0.05(-0.10%) |
Dec 10, 2018 | 50.09 | 51.42 | 49.44 | 49.91 | 446,177 | -0.29(-0.58%) |
Dec 07, 2018 | 51.10 | 51.72 | 49.51 | 50.20 | 326,900 | -0.99(-1.93%) |
Dec 06, 2018 | 49.73 | 51.52 | 48.75 | 51.19 | 674,987 | +0.19(+0.37%) |
Dec 04, 2018 | 53.66 | 54.17 | 50.80 | 51.00 | 424,000 | -3.00(-5.56%) |
Dec 03, 2018 | 56.05 | 57.35 | 53.75 | 54.00 | 355,423 | -1.07(-1.94%) |
Nov 30, 2018 | 55.00 | 55.70 | 54.15 | 55.07 | 387,600 | +0.15(+0.27%) |
Nov 29, 2018 | 55.25 | 56.13 | 53.93 | 54.92 | 326,827 | -0.73(-1.31%) |
Nov 28, 2018 | 53.45 | 55.90 | 53.11 | 55.65 | 331,350 | +2.58(+4.86%) |
Nov 27, 2018 | 53.83 | 54.74 | 52.60 | 53.07 | 441,092 | -1.48(-2.71%) |
Nov 26, 2018 | 52.61 | 54.67 | 52.61 | 54.55 | 422,739 | +2.14(+4.08%) |
Nov 23, 2018 | 51.83 | 53.45 | 51.23 | 52.41 | 152,600 | -0.12(-0.23%) |
Nov 21, 2018 | 52.53 | 52.53 | 52.53 | 0 | +1.87(+3.69%) | |
Nov 20, 2018 | 51.12 | 52.43 | 48.35 | 50.66 | 748,046 | -2.17(-4.11%) |
Nov 19, 2018 | 55.63 | 55.63 | 52.33 | 52.83 | 571,291 | -3.61(-6.40%) |
Nov 16, 2018 | 55.49 | 56.90 | 55.05 | 56.44 | 762,300 | +0.31(+0.55%) |
Nov 15, 2018 | 53.15 | 56.35 | 52.48 | 56.13 | 628,894 | +2.75(+5.15%) |
Nov 14, 2018 | 52.82 | 54.53 | 52.48 | 53.38 | 498,392 | +0.84(+1.60%) |
Nov 13, 2018 | 52.48 | 54.09 | 51.11 | 52.54 | 377,312 | +0.34(+0.65%) |
Nov 12, 2018 | 55.81 | 55.95 | 51.58 | 52.20 | 677,471 | -2.54(-4.64%) |
Nov 09, 2018 | 51.93 | 56.00 | 50.55 | 54.74 | 1,830,800 | -10.44(-16.02%) |
Nov 08, 2018 | 65.55 | 66.30 | 64.70 | 65.18 | 468,318 | -0.86(-1.30%) |
Nov 07, 2018 | 62.23 | 67.48 | 61.70 | 66.04 | 671,027 | +4.65(+7.57%) |
Nov 06, 2018 | 62.83 | 63.75 | 60.90 | 61.39 | 594,233 | -1.32(-2.10%) |
Nov 05, 2018 | 67.56 | 67.56 | 61.88 | 62.71 | 492,405 | -4.59(-6.82%) |
Nov 02, 2018 | 66.94 | 67.96 | 66.74 | 67.30 | 285,400 | +0.59(+0.88%) |