Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.86 | 52.42 | 49.86 | 52.04 | 267,850 | +1.88(+3.76%) |
Jan 30, 2019 | 48.78 | 50.60 | 48.46 | 50.15 | 200,006 | +1.96(+4.07%) |
Jan 29, 2019 | 47.53 | 48.32 | 47.25 | 48.19 | 127,026 | +0.65(+1.38%) |
Jan 28, 2019 | 48.40 | 48.40 | 46.85 | 47.54 | 198,216 | -1.66(-3.38%) |
Jan 25, 2019 | 49.56 | 49.74 | 48.81 | 49.20 | 179,193 | +0.17(+0.35%) |
Jan 24, 2019 | 50.22 | 50.22 | 48.38 | 49.03 | 190,749 | -1.33(-2.64%) |
Jan 23, 2019 | 50.50 | 51.17 | 48.74 | 50.36 | 235,036 | +0.14(+0.29%) |
Jan 22, 2019 | 50.12 | 50.41 | 49.16 | 50.21 | 394,993 | -1.08(-2.10%) |
Jan 18, 2019 | 50.61 | 51.32 | 49.49 | 51.29 | 425,363 | +1.70(+3.43%) |
Jan 17, 2019 | 47.78 | 50.09 | 47.71 | 49.59 | 260,008 | +1.34(+2.77%) |
Jan 16, 2019 | 48.76 | 49.30 | 48.18 | 48.25 | 172,337 | -0.22(-0.46%) |
Jan 15, 2019 | 46.03 | 48.51 | 46.03 | 48.47 | 198,553 | +2.40(+5.22%) |
Jan 14, 2019 | 46.77 | 46.79 | 46.02 | 46.07 | 110,363 | -1.59(-3.33%) |
Jan 11, 2019 | 46.54 | 47.65 | 46.30 | 47.65 | 80,392 | +0.44(+0.94%) |
Jan 10, 2019 | 46.18 | 47.24 | 45.61 | 47.21 | 203,873 | +0.30(+0.64%) |
Jan 09, 2019 | 46.92 | 47.72 | 46.53 | 46.91 | 263,620 | +0.44(+0.95%) |
Jan 08, 2019 | 46.90 | 46.90 | 44.84 | 46.47 | 309,648 | +1.29(+2.85%) |
Jan 07, 2019 | 44.67 | 46.54 | 44.46 | 45.18 | 226,541 | +0.52(+1.16%) |
Jan 04, 2019 | 42.46 | 45.40 | 42.42 | 44.66 | 529,676 | +3.64(+8.88%) |
Jan 03, 2019 | 43.99 | 44.00 | 40.81 | 41.02 | 341,106 | -2.86(-6.51%) |
Jan 02, 2019 | 43.77 | 44.76 | 42.33 | 43.87 | 411,994 | -1.88(-4.12%) |
Dec 31, 2018 | 44.90 | 45.98 | 44.61 | 45.76 | 315,954 | +1.83(+4.16%) |
Dec 28, 2018 | 44.74 | 45.76 | 43.41 | 43.93 | 357,971 | +0.12(+0.26%) |
Dec 27, 2018 | 40.87 | 43.82 | 39.21 | 43.82 | 399,025 | +1.27(+2.98%) |
Dec 26, 2018 | 38.06 | 42.55 | 37.36 | 42.55 | 651,137 | +5.06(+13.50%) |
Dec 24, 2018 | 39.86 | 40.04 | 37.49 | 37.49 | 708,455 | -2.94(-7.28%) |
Dec 21, 2018 | 41.90 | 44.33 | 40.19 | 40.43 | 862,644 | -1.74(-4.14%) |
Dec 20, 2018 | 43.38 | 43.76 | 41.09 | 42.18 | 796,503 | -1.75(-3.99%) |
Dec 19, 2018 | 46.09 | 47.63 | 42.69 | 43.93 | 605,249 | -1.75(-3.84%) |
Dec 18, 2018 | 48.18 | 48.25 | 44.39 | 45.69 | 265,429 | -1.23(-2.62%) |
Dec 17, 2018 | 48.65 | 49.61 | 45.96 | 46.91 | 279,310 | -3.08(-6.16%) |
Dec 14, 2018 | 53.63 | 53.95 | 49.48 | 49.99 | 335,084 | -5.60(-10.07%) |
Dec 13, 2018 | 55.99 | 56.79 | 54.49 | 55.59 | 163,727 | +0.15(+0.28%) |
Dec 12, 2018 | 55.84 | 57.60 | 55.43 | 55.43 | 174,905 | +1.36(+2.52%) |
Dec 11, 2018 | 54.95 | 55.97 | 52.94 | 54.07 | 276,756 | +0.48(+0.89%) |
Dec 10, 2018 | 52.89 | 54.16 | 49.69 | 53.59 | 337,743 | +0.53(+0.99%) |
Dec 07, 2018 | 56.75 | 56.97 | 52.17 | 53.07 | 310,777 | -4.26(-7.42%) |
Dec 06, 2018 | 55.81 | 57.32 | 52.25 | 57.32 | 352,785 | -0.70(-1.21%) |
Dec 04, 2018 | 62.00 | 63.27 | 57.74 | 58.02 | 309,525 | -4.26(-6.83%) |
Dec 03, 2018 | 63.30 | 64.18 | 61.31 | 62.28 | 320,015 | +1.02(+1.66%) |
Nov 30, 2018 | 59.47 | 61.51 | 59.22 | 61.26 | 250,374 | +1.71(+2.86%) |
Nov 29, 2018 | 58.59 | 60.55 | 58.21 | 59.56 | 240,699 | +0.51(+0.86%) |
Nov 28, 2018 | 55.60 | 59.05 | 55.60 | 59.05 | 266,634 | +4.05(+7.37%) |
Nov 27, 2018 | 52.65 | 54.99 | 52.24 | 54.99 | 173,772 | +1.62(+3.04%) |
Nov 26, 2018 | 53.30 | 53.68 | 52.45 | 53.37 | 101,366 | +1.58(+3.05%) |
Nov 23, 2018 | 50.82 | 52.66 | 50.78 | 51.79 | 41,520 | +0.10(+0.19%) |
Nov 21, 2018 | 51.70 | 51.70 | 51.70 | 0 | -0.74(-1.41%) | |
Nov 20, 2018 | 52.77 | 54.23 | 51.85 | 52.43 | 175,658 | -1.59(-2.95%) |
Nov 19, 2018 | 56.09 | 56.45 | 53.35 | 54.02 | 170,675 | -2.20(-3.90%) |
Nov 16, 2018 | 54.21 | 56.89 | 54.21 | 56.22 | 136,349 | +1.51(+2.77%) |
Nov 15, 2018 | 52.21 | 54.71 | 50.63 | 54.71 | 234,717 | +1.56(+2.94%) |
Nov 14, 2018 | 55.41 | 55.47 | 52.47 | 53.14 | 147,515 | -1.41(-2.58%) |
Nov 13, 2018 | 56.33 | 56.90 | 54.05 | 54.55 | 170,431 | -1.18(-2.12%) |
Nov 12, 2018 | 57.71 | 58.21 | 55.35 | 55.73 | 189,822 | -2.36(-4.06%) |
Nov 09, 2018 | 58.08 | 58.67 | 57.27 | 58.09 | 183,399 | -0.65(-1.11%) |
Nov 08, 2018 | 58.41 | 59.32 | 58.04 | 58.74 | 186,047 | +0.12(+0.21%) |
Nov 07, 2018 | 55.60 | 58.75 | 55.31 | 58.62 | 345,661 | +4.76(+8.85%) |
Nov 06, 2018 | 52.78 | 53.98 | 52.78 | 53.85 | 89,249 | +0.83(+1.57%) |
Nov 05, 2018 | 51.69 | 53.67 | 51.69 | 53.02 | 124,735 | +1.33(+2.58%) |
Nov 02, 2018 | 54.03 | 54.41 | 50.67 | 51.69 | 314,950 | -1.07(-2.03%) |