Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.81 | 52.07 | 50.58 | 51.95 | 1,215,935 | +0.87(+1.71%) |
Jan 30, 2019 | 50.72 | 51.54 | 50.40 | 51.07 | 836,391 | +0.45(+0.88%) |
Jan 29, 2019 | 50.36 | 50.88 | 50.24 | 50.63 | 721,452 | +0.41(+0.81%) |
Jan 28, 2019 | 49.98 | 50.46 | 49.76 | 50.22 | 497,845 | -0.10(-0.20%) |
Jan 25, 2019 | 50.75 | 50.95 | 50.25 | 50.32 | 498,917 | -0.03(-0.05%) |
Jan 24, 2019 | 50.29 | 50.76 | 49.85 | 50.35 | 1,048,115 | -0.05(-0.11%) |
Jan 23, 2019 | 50.45 | 50.68 | 49.88 | 50.40 | 1,027,971 | +0.13(+0.25%) |
Jan 22, 2019 | 49.95 | 50.55 | 49.87 | 50.27 | 1,781,776 | +0.14(+0.27%) |
Jan 18, 2019 | 49.46 | 50.16 | 49.18 | 50.14 | 869,969 | +0.95(+1.94%) |
Jan 17, 2019 | 48.60 | 49.32 | 48.38 | 49.18 | 1,408,790 | +0.45(+0.93%) |
Jan 16, 2019 | 48.05 | 48.76 | 47.72 | 48.73 | 978,412 | +0.62(+1.28%) |
Jan 15, 2019 | 48.48 | 48.66 | 47.69 | 48.11 | 1,977,422 | -0.88(-1.80%) |
Jan 14, 2019 | 49.01 | 49.39 | 48.79 | 48.99 | 1,022,018 | -0.35(-0.71%) |
Jan 11, 2019 | 49.38 | 49.39 | 48.77 | 49.34 | 918,035 | -0.37(-0.74%) |
Jan 10, 2019 | 49.87 | 49.97 | 49.28 | 49.71 | 1,029,731 | -0.20(-0.40%) |
Jan 09, 2019 | 49.49 | 49.94 | 49.09 | 49.91 | 1,406,342 | +0.52(+1.06%) |
Jan 08, 2019 | 48.03 | 49.39 | 47.77 | 49.39 | 1,979,262 | +1.71(+3.58%) |
Jan 07, 2019 | 46.92 | 48.03 | 46.91 | 47.68 | 2,373,871 | +0.50(+1.05%) |
Jan 04, 2019 | 49.15 | 49.60 | 47.03 | 47.19 | 3,984,246 | -2.37(-4.77%) |
Jan 03, 2019 | 50.52 | 50.85 | 49.41 | 49.55 | 1,944,983 | -2.53(-4.85%) |
Jan 02, 2019 | 52.43 | 52.90 | 51.66 | 52.08 | 1,688,443 | -0.99(-1.87%) |
Dec 31, 2018 | 52.47 | 53.07 | 51.99 | 53.07 | 965,548 | +0.73(+1.40%) |
Dec 28, 2018 | 52.96 | 53.24 | 52.11 | 52.34 | 1,057,474 | -0.66(-1.24%) |
Dec 27, 2018 | 51.34 | 53.00 | 51.16 | 53.00 | 980,868 | +0.94(+1.80%) |
Dec 26, 2018 | 50.67 | 52.08 | 49.92 | 52.06 | 782,661 | +1.73(+3.44%) |
Dec 24, 2018 | 51.50 | 51.75 | 50.27 | 50.33 | 654,553 | -2.38(-4.52%) |
Dec 21, 2018 | 53.26 | 54.34 | 52.69 | 52.71 | 2,863,642 | -0.79(-1.47%) |
Dec 20, 2018 | 53.89 | 54.26 | 52.90 | 53.50 | 754,220 | -0.60(-1.12%) |
Dec 19, 2018 | 54.31 | 55.27 | 53.72 | 54.10 | 708,452 | -0.11(-0.20%) |
Dec 18, 2018 | 54.46 | 54.98 | 54.07 | 54.21 | 639,193 | +0.15(+0.28%) |
Dec 17, 2018 | 54.54 | 55.37 | 53.80 | 54.06 | 833,531 | -0.51(-0.94%) |
Dec 14, 2018 | 53.98 | 54.76 | 53.95 | 54.57 | 676,150 | +0.18(+0.33%) |
Dec 13, 2018 | 55.18 | 55.18 | 54.38 | 54.39 | 1,201,338 | -0.54(-0.99%) |
Dec 12, 2018 | 55.57 | 55.73 | 54.91 | 54.93 | 1,070,565 | +0.28(+0.51%) |
Dec 11, 2018 | 55.63 | 55.89 | 54.46 | 54.65 | 863,199 | -0.23(-0.43%) |
Dec 10, 2018 | 55.25 | 55.39 | 54.16 | 54.89 | 675,837 | -0.06(-0.12%) |
Dec 07, 2018 | 56.49 | 56.96 | 54.71 | 54.95 | 1,011,290 | -1.57(-2.78%) |
Dec 06, 2018 | 57.39 | 57.39 | 55.52 | 56.52 | 1,386,336 | -1.35(-2.34%) |
Dec 04, 2018 | 59.14 | 59.14 | 57.58 | 57.88 | 1,852,130 | -1.16(-1.97%) |
Dec 03, 2018 | 60.26 | 60.49 | 58.56 | 59.04 | 1,108,021 | -0.51(-0.85%) |
Nov 30, 2018 | 59.08 | 59.84 | 58.96 | 59.55 | 977,178 | +0.26(+0.44%) |
Nov 29, 2018 | 58.46 | 60.26 | 58.34 | 59.28 | 1,119,141 | +0.98(+1.67%) |
Nov 28, 2018 | 55.36 | 58.66 | 55.09 | 58.31 | 2,319,595 | +2.88(+5.20%) |
Nov 27, 2018 | 56.60 | 56.88 | 55.28 | 55.43 | 1,534,428 | -1.53(-2.69%) |
Nov 26, 2018 | 57.62 | 58.47 | 56.63 | 56.96 | 1,722,519 | -0.08(-0.14%) |
Nov 23, 2018 | 57.31 | 57.67 | 57.05 | 57.05 | 262,042 | -0.41(-0.71%) |
Nov 21, 2018 | 57.45 | 57.45 | 57.45 | 0 | +0.61(+1.08%) | |
Nov 20, 2018 | 56.69 | 56.99 | 56.03 | 56.84 | 790,778 | -0.54(-0.94%) |
Nov 19, 2018 | 58.03 | 58.54 | 56.96 | 57.38 | 745,081 | -0.70(-1.20%) |
Nov 16, 2018 | 57.64 | 58.24 | 57.35 | 58.07 | 981,718 | +0.13(+0.22%) |
Nov 15, 2018 | 56.87 | 58.06 | 56.73 | 57.95 | 634,038 | +0.80(+1.41%) |
Nov 14, 2018 | 57.55 | 57.82 | 56.80 | 57.14 | 546,401 | +0.00(+0.00%) |
Nov 13, 2018 | 57.43 | 57.89 | 56.99 | 57.14 | 664,632 | -0.26(-0.46%) |
Nov 12, 2018 | 57.08 | 57.79 | 57.00 | 57.41 | 2,146,118 | +0.40(+0.70%) |
Nov 09, 2018 | 56.77 | 57.26 | 56.59 | 57.01 | 722,777 | +0.01(+0.02%) |
Nov 08, 2018 | 57.53 | 57.82 | 56.80 | 57.00 | 1,195,754 | -0.85(-1.47%) |
Nov 07, 2018 | 57.45 | 58.01 | 56.90 | 57.85 | 1,321,816 | +0.88(+1.54%) |
Nov 06, 2018 | 56.60 | 57.12 | 56.60 | 56.97 | 1,989,504 | +0.36(+0.64%) |
Nov 05, 2018 | 56.48 | 56.96 | 56.29 | 56.61 | 2,226,536 | +0.17(+0.30%) |
Nov 02, 2018 | 56.29 | 56.77 | 55.69 | 56.44 | 954,362 | +0.56(+1.00%) |