Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.35 | 47.45 | 45.70 | 45.75 | 501,687 | -1.97(-4.14%) |
Jan 30, 2019 | 49.22 | 49.85 | 47.32 | 47.72 | 292,309 | -2.67(-5.30%) |
Jan 29, 2019 | 50.01 | 50.58 | 49.68 | 50.39 | 180,355 | +0.09(+0.19%) |
Jan 28, 2019 | 50.78 | 51.26 | 50.16 | 50.29 | 311,644 | +1.27(+2.59%) |
Jan 25, 2019 | 49.81 | 49.85 | 48.45 | 49.03 | 453,961 | -2.93(-5.64%) |
Jan 24, 2019 | 53.35 | 53.35 | 51.78 | 51.96 | 225,087 | -1.86(-3.46%) |
Jan 23, 2019 | 53.62 | 54.93 | 53.38 | 53.82 | 227,810 | -1.66(-3.00%) |
Jan 22, 2019 | 54.59 | 56.43 | 54.42 | 55.48 | 417,666 | +3.16(+6.03%) |
Jan 18, 2019 | 52.62 | 52.95 | 51.38 | 52.32 | 255,286 | -1.49(-2.78%) |
Jan 17, 2019 | 55.44 | 55.57 | 52.72 | 53.82 | 273,502 | -0.53(-0.97%) |
Jan 16, 2019 | 54.97 | 54.97 | 53.34 | 54.34 | 247,654 | -2.24(-3.95%) |
Jan 15, 2019 | 56.37 | 57.05 | 55.58 | 56.58 | 155,986 | -1.50(-2.59%) |
Jan 14, 2019 | 58.82 | 59.12 | 57.44 | 58.08 | 155,813 | +1.93(+3.43%) |
Jan 11, 2019 | 56.68 | 56.96 | 55.94 | 56.16 | 73,957 | +0.65(+1.17%) |
Jan 10, 2019 | 57.30 | 57.40 | 55.30 | 55.51 | 172,517 | -0.84(-1.48%) |
Jan 09, 2019 | 57.24 | 57.48 | 54.99 | 56.35 | 175,608 | -3.03(-5.10%) |
Jan 08, 2019 | 59.65 | 60.75 | 58.92 | 59.37 | 102,933 | -0.96(-1.59%) |
Jan 07, 2019 | 61.44 | 62.02 | 59.81 | 60.33 | 103,242 | -0.45(-0.74%) |
Jan 04, 2019 | 63.30 | 63.43 | 59.39 | 60.78 | 271,674 | -6.74(-9.98%) |
Jan 03, 2019 | 66.42 | 67.92 | 66.22 | 67.52 | 214,451 | +3.12(+4.84%) |
Jan 02, 2019 | 66.50 | 66.65 | 64.13 | 64.40 | 185,612 | +1.75(+2.79%) |
Dec 31, 2018 | 60.39 | 63.23 | 60.31 | 62.65 | 94,389 | +0.08(+0.14%) |
Dec 28, 2018 | 62.18 | 63.28 | 61.43 | 62.57 | 71,297 | +0.05(+0.08%) |
Dec 27, 2018 | 64.87 | 65.77 | 62.43 | 62.52 | 141,217 | +1.61(+2.64%) |
Dec 26, 2018 | 63.60 | 65.99 | 60.62 | 60.91 | 173,913 | -3.82(-5.90%) |
Dec 24, 2018 | 64.00 | 65.02 | 62.05 | 64.74 | 350,806 | +1.55(+2.45%) |
Dec 21, 2018 | 61.89 | 63.90 | 60.61 | 63.19 | 303,939 | +1.32(+2.13%) |
Dec 20, 2018 | 61.52 | 63.15 | 60.69 | 61.87 | 400,853 | +0.32(+0.52%) |
Dec 19, 2018 | 58.66 | 63.75 | 57.58 | 61.55 | 491,379 | +2.94(+5.02%) |
Dec 18, 2018 | 57.97 | 59.04 | 56.91 | 58.61 | 274,524 | +0.62(+1.07%) |
Dec 17, 2018 | 57.06 | 58.79 | 55.88 | 57.99 | 383,667 | +2.20(+3.95%) |
Dec 14, 2018 | 56.02 | 56.28 | 54.75 | 55.79 | 282,054 | +1.92(+3.56%) |
Dec 13, 2018 | 53.24 | 54.09 | 53.05 | 53.87 | 158,086 | -1.18(-2.14%) |
Dec 12, 2018 | 54.14 | 55.33 | 52.88 | 55.05 | 256,527 | -2.55(-4.42%) |
Dec 11, 2018 | 56.92 | 59.11 | 56.79 | 57.60 | 192,448 | -1.17(-1.99%) |
Dec 10, 2018 | 58.99 | 61.37 | 57.92 | 58.77 | 347,850 | +0.61(+1.05%) |
Dec 07, 2018 | 55.27 | 58.67 | 54.41 | 58.16 | 260,596 | +3.50(+6.41%) |
Dec 06, 2018 | 56.85 | 57.78 | 54.58 | 54.66 | 633,952 | +2.16(+4.12%) |
Dec 04, 2018 | 49.83 | 53.04 | 49.56 | 52.49 | 498,239 | +2.51(+5.02%) |
Dec 03, 2018 | 48.88 | 50.90 | 48.61 | 49.98 | 367,169 | -2.57(-4.88%) |
Nov 30, 2018 | 54.07 | 54.84 | 52.46 | 52.55 | 260,809 | -2.29(-4.17%) |
Nov 29, 2018 | 54.32 | 55.48 | 53.55 | 54.83 | 369,344 | +2.67(+5.12%) |
Nov 28, 2018 | 54.75 | 55.57 | 51.97 | 52.16 | 406,056 | -3.98(-7.09%) |
Nov 27, 2018 | 57.69 | 58.07 | 55.93 | 56.15 | 452,959 | -0.14(-0.25%) |
Nov 26, 2018 | 56.64 | 57.08 | 55.80 | 56.29 | 224,099 | -3.55(-5.93%) |
Nov 23, 2018 | 60.25 | 60.25 | 58.78 | 59.84 | 190,989 | +2.30(+4.01%) |
Nov 21, 2018 | 57.53 | 57.53 | 57.53 | 0 | -3.04(-5.01%) | |
Nov 20, 2018 | 60.24 | 61.62 | 59.27 | 60.57 | 374,549 | +2.52(+4.34%) |
Nov 19, 2018 | 56.45 | 58.85 | 56.18 | 58.05 | 369,238 | +2.91(+5.28%) |
Nov 16, 2018 | 57.11 | 57.49 | 53.95 | 55.13 | 613,003 | -0.70(-1.26%) |
Nov 15, 2018 | 58.82 | 59.34 | 54.33 | 55.84 | 671,296 | -3.45(-5.81%) |
Nov 14, 2018 | 58.46 | 60.89 | 57.79 | 59.28 | 252,213 | -0.81(-1.36%) |
Nov 13, 2018 | 60.72 | 61.45 | 57.76 | 60.10 | 449,586 | -3.98(-6.21%) |
Nov 12, 2018 | 62.49 | 64.44 | 62.07 | 64.08 | 386,204 | +1.83(+2.93%) |
Nov 09, 2018 | 61.78 | 63.64 | 61.48 | 62.25 | 546,920 | +3.62(+6.17%) |
Nov 08, 2018 | 56.30 | 58.54 | 55.52 | 58.64 | 306,796 | +4.62(+8.55%) |
Nov 07, 2018 | 55.28 | 56.45 | 53.72 | 54.02 | 265,975 | -3.42(-5.95%) |
Nov 06, 2018 | 58.02 | 58.35 | 57.05 | 57.44 | 202,630 | -0.06(-0.10%) |
Nov 05, 2018 | 58.22 | 58.37 | 56.93 | 57.49 | 244,810 | -0.31(-0.53%) |
Nov 02, 2018 | 55.27 | 59.89 | 54.63 | 57.80 | 809,651 | -0.49(-0.84%) |