Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.33 | 49.83 | 48.99 | 49.41 | 1,598,589 | +0.91(+1.87%) |
Jan 30, 2019 | 48.09 | 48.56 | 47.63 | 48.50 | 934,520 | +0.41(+0.86%) |
Jan 29, 2019 | 48.35 | 48.42 | 47.94 | 48.09 | 683,136 | -0.05(-0.10%) |
Jan 28, 2019 | 47.83 | 48.24 | 47.52 | 48.14 | 754,476 | +0.07(+0.14%) |
Jan 25, 2019 | 48.24 | 48.32 | 47.97 | 48.07 | 793,323 | +0.38(+0.81%) |
Jan 24, 2019 | 47.46 | 47.73 | 47.30 | 47.69 | 899,585 | -0.09(-0.19%) |
Jan 23, 2019 | 48.33 | 48.43 | 47.41 | 47.77 | 814,685 | -0.01(-0.02%) |
Jan 22, 2019 | 48.35 | 48.45 | 47.50 | 47.78 | 914,726 | -1.69(-3.41%) |
Jan 18, 2019 | 49.40 | 49.65 | 49.09 | 49.47 | 902,163 | +0.66(+1.35%) |
Jan 17, 2019 | 48.34 | 49.06 | 48.17 | 48.81 | 718,855 | -0.10(-0.20%) |
Jan 16, 2019 | 48.88 | 49.21 | 48.78 | 48.91 | 893,480 | -0.23(-0.46%) |
Jan 15, 2019 | 48.94 | 49.42 | 48.90 | 49.13 | 999,928 | +1.40(+2.93%) |
Jan 14, 2019 | 48.01 | 48.05 | 47.62 | 47.73 | 743,691 | -0.55(-1.14%) |
Jan 11, 2019 | 48.19 | 48.39 | 48.08 | 48.29 | 599,379 | -0.12(-0.24%) |
Jan 10, 2019 | 47.99 | 48.43 | 47.81 | 48.41 | 1,082,273 | -0.82(-1.66%) |
Jan 09, 2019 | 49.11 | 49.42 | 48.62 | 49.22 | 668,397 | +0.04(+0.08%) |
Jan 08, 2019 | 49.44 | 49.55 | 48.71 | 49.18 | 1,047,872 | +0.17(+0.34%) |
Jan 07, 2019 | 48.76 | 49.60 | 48.73 | 49.02 | 683,642 | +0.50(+1.04%) |
Jan 04, 2019 | 47.44 | 48.85 | 47.34 | 48.51 | 1,202,005 | +2.16(+4.66%) |
Jan 03, 2019 | 47.55 | 47.60 | 46.23 | 46.35 | 1,641,761 | -1.68(-3.49%) |
Jan 02, 2019 | 46.90 | 48.29 | 46.73 | 48.03 | 791,045 | +0.43(+0.91%) |
Dec 31, 2018 | 48.04 | 48.12 | 47.24 | 47.60 | 871,022 | +0.14(+0.29%) |
Dec 28, 2018 | 47.92 | 48.02 | 47.17 | 47.46 | 616,420 | -0.38(-0.80%) |
Dec 27, 2018 | 46.93 | 47.84 | 46.39 | 47.84 | 817,561 | +0.90(+1.91%) |
Dec 26, 2018 | 46.12 | 47.00 | 45.20 | 46.95 | 1,168,144 | +1.72(+3.79%) |
Dec 24, 2018 | 45.42 | 45.91 | 44.99 | 45.23 | 819,189 | -0.84(-1.82%) |
Dec 21, 2018 | 46.71 | 47.23 | 46.03 | 46.07 | 1,258,402 | -1.52(-3.19%) |
Dec 20, 2018 | 47.91 | 48.50 | 47.04 | 47.59 | 1,331,398 | -0.48(-1.00%) |
Dec 19, 2018 | 48.69 | 49.27 | 47.66 | 48.07 | 1,448,563 | -0.62(-1.28%) |
Dec 18, 2018 | 49.31 | 49.50 | 48.54 | 48.69 | 1,180,648 | -1.09(-2.20%) |
Dec 17, 2018 | 50.47 | 50.55 | 49.55 | 49.79 | 721,699 | -0.78(-1.54%) |
Dec 14, 2018 | 50.88 | 51.18 | 50.43 | 50.56 | 761,371 | -0.90(-1.74%) |
Dec 13, 2018 | 51.85 | 52.05 | 51.29 | 51.46 | 628,661 | -0.41(-0.80%) |
Dec 12, 2018 | 51.82 | 52.56 | 51.69 | 51.88 | 940,077 | +1.45(+2.87%) |
Dec 11, 2018 | 50.90 | 51.07 | 50.18 | 50.43 | 1,840,378 | +0.04(+0.08%) |
Dec 10, 2018 | 49.93 | 50.55 | 49.45 | 50.39 | 1,038,688 | -0.02(-0.04%) |
Dec 07, 2018 | 51.26 | 51.58 | 50.29 | 50.41 | 644,112 | -0.72(-1.41%) |
Dec 06, 2018 | 49.94 | 51.19 | 49.91 | 51.13 | 794,659 | +0.34(+0.68%) |
Dec 04, 2018 | 52.34 | 52.46 | 50.71 | 50.78 | 1,129,174 | -2.62(-4.91%) |
Dec 03, 2018 | 53.31 | 53.57 | 53.11 | 53.40 | 1,098,284 | +1.33(+2.56%) |
Nov 30, 2018 | 52.12 | 52.54 | 51.84 | 52.07 | 821,015 | +0.93(+1.81%) |
Nov 29, 2018 | 51.37 | 51.51 | 50.88 | 51.15 | 1,115,763 | -1.02(-1.95%) |
Nov 28, 2018 | 51.09 | 52.17 | 50.72 | 52.16 | 1,056,911 | +1.52(+3.00%) |
Nov 27, 2018 | 50.41 | 50.89 | 50.16 | 50.64 | 970,702 | +0.35(+0.69%) |
Nov 26, 2018 | 49.83 | 50.41 | 49.72 | 50.30 | 1,298,749 | +1.31(+2.68%) |
Nov 23, 2018 | 49.15 | 49.59 | 48.96 | 48.99 | 367,803 | -0.82(-1.64%) |
Nov 21, 2018 | 49.81 | 49.81 | 49.81 | 0 | +0.98(+2.00%) | |
Nov 20, 2018 | 49.01 | 49.40 | 48.62 | 48.83 | 1,433,092 | -1.44(-2.86%) |
Nov 19, 2018 | 51.15 | 51.33 | 50.20 | 50.27 | 1,602,442 | +0.18(+0.35%) |
Nov 16, 2018 | 49.38 | 50.26 | 49.33 | 50.09 | 846,779 | -0.83(-1.63%) |
Nov 15, 2018 | 49.98 | 51.05 | 49.88 | 50.92 | 723,049 | +0.50(+1.00%) |
Nov 14, 2018 | 50.86 | 50.93 | 50.00 | 50.42 | 884,377 | -0.10(-0.20%) |
Nov 13, 2018 | 50.73 | 51.19 | 50.37 | 50.52 | 963,475 | -0.29(-0.56%) |
Nov 12, 2018 | 51.94 | 51.97 | 50.72 | 50.80 | 1,668,110 | -2.50(-4.70%) |
Nov 09, 2018 | 53.41 | 53.57 | 53.00 | 53.31 | 971,443 | -0.34(-0.62%) |
Nov 08, 2018 | 54.16 | 54.23 | 53.31 | 53.64 | 1,092,043 | -0.84(-1.54%) |
Nov 07, 2018 | 53.72 | 54.69 | 53.49 | 54.48 | 1,639,301 | +1.74(+3.29%) |
Nov 06, 2018 | 52.86 | 53.11 | 52.48 | 52.74 | 721,252 | +0.18(+0.34%) |
Nov 05, 2018 | 52.98 | 52.98 | 52.42 | 52.57 | 972,651 | -0.34(-0.63%) |
Nov 02, 2018 | 53.94 | 54.13 | 52.53 | 52.90 | 1,585,835 | -1.97(-3.59%) |