Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.02 | 53.13 | 50.97 | 51.83 | 39,110 | +1.24(+2.45%) |
Jan 30, 2019 | 49.08 | 51.19 | 49.08 | 50.59 | 42,362 | +1.73(+3.53%) |
Jan 29, 2019 | 48.70 | 49.30 | 48.27 | 48.87 | 17,755 | +0.81(+1.68%) |
Jan 28, 2019 | 48.22 | 48.60 | 47.09 | 48.06 | 40,658 | -0.22(-0.45%) |
Jan 25, 2019 | 48.38 | 50.32 | 48.22 | 48.27 | 32,612 | -0.05(-0.11%) |
Jan 24, 2019 | 47.68 | 48.57 | 47.63 | 48.33 | 13,678 | +0.65(+1.36%) |
Jan 23, 2019 | 48.27 | 48.92 | 47.25 | 47.68 | 13,683 | -0.38(-0.79%) |
Jan 22, 2019 | 48.97 | 48.97 | 47.30 | 48.06 | 14,228 | -1.08(-2.20%) |
Jan 18, 2019 | 48.97 | 49.78 | 48.70 | 49.14 | 21,043 | +0.43(+0.89%) |
Jan 17, 2019 | 48.22 | 48.70 | 46.98 | 48.70 | 24,807 | +0.38(+0.78%) |
Jan 16, 2019 | 48.00 | 48.87 | 47.41 | 48.33 | 26,385 | +0.81(+1.70%) |
Jan 15, 2019 | 46.44 | 48.57 | 46.39 | 47.52 | 13,859 | +1.46(+3.16%) |
Jan 14, 2019 | 45.36 | 46.39 | 45.36 | 46.06 | 20,963 | +0.11(+0.23%) |
Jan 11, 2019 | 46.76 | 46.76 | 45.68 | 45.95 | 18,113 | -0.97(-2.07%) |
Jan 10, 2019 | 47.84 | 47.84 | 46.49 | 46.92 | 33,780 | -0.59(-1.25%) |
Jan 09, 2019 | 46.66 | 47.84 | 45.90 | 47.52 | 15,360 | +1.73(+3.77%) |
Jan 08, 2019 | 45.58 | 46.39 | 44.98 | 45.79 | 18,893 | +0.97(+2.17%) |
Jan 07, 2019 | 42.50 | 44.88 | 42.02 | 44.82 | 40,829 | +3.29(+7.92%) |
Jan 04, 2019 | 40.40 | 41.53 | 40.18 | 41.53 | 39,694 | +2.05(+5.19%) |
Jan 03, 2019 | 38.13 | 39.81 | 37.86 | 39.48 | 57,236 | +1.29(+3.39%) |
Jan 02, 2019 | 35.81 | 38.51 | 35.33 | 38.19 | 14,926 | +1.62(+4.42%) |
Dec 31, 2018 | 36.14 | 36.73 | 35.54 | 36.57 | 45,942 | +0.43(+1.19%) |
Dec 28, 2018 | 36.19 | 36.78 | 35.33 | 36.14 | 58,957 | -0.27(-0.74%) |
Dec 27, 2018 | 35.27 | 36.68 | 34.41 | 36.41 | 45,017 | +0.27(+0.75%) |
Dec 26, 2018 | 34.14 | 36.14 | 32.31 | 36.14 | 58,294 | +2.21(+6.52%) |
Dec 24, 2018 | 34.79 | 34.84 | 33.76 | 33.93 | 24,009 | -0.97(-2.78%) |
Dec 21, 2018 | 36.14 | 36.46 | 34.68 | 34.90 | 52,135 | -1.40(-3.86%) |
Dec 20, 2018 | 37.59 | 38.11 | 35.44 | 36.30 | 53,811 | -1.67(-4.40%) |
Dec 19, 2018 | 38.35 | 39.53 | 37.76 | 37.97 | 34,651 | -0.54(-1.40%) |
Dec 18, 2018 | 40.94 | 41.15 | 38.51 | 38.51 | 39,588 | -2.48(-6.05%) |
Dec 17, 2018 | 43.42 | 43.58 | 40.83 | 40.99 | 28,094 | -2.70(-6.17%) |
Dec 14, 2018 | 44.98 | 45.15 | 43.26 | 43.69 | 26,846 | -1.56(-3.46%) |
Dec 13, 2018 | 44.93 | 45.36 | 44.12 | 45.25 | 28,958 | -0.05(-0.12%) |
Dec 12, 2018 | 45.58 | 46.41 | 45.31 | 45.31 | 9,142 | +0.22(+0.48%) |
Dec 11, 2018 | 45.95 | 46.33 | 45.04 | 45.09 | 22,627 | -0.38(-0.83%) |
Dec 10, 2018 | 46.66 | 47.03 | 44.61 | 45.47 | 27,359 | -1.56(-3.33%) |
Dec 07, 2018 | 47.84 | 49.08 | 46.98 | 47.03 | 15,147 | -0.27(-0.57%) |
Dec 06, 2018 | 47.79 | 47.90 | 45.63 | 47.30 | 35,467 | -1.89(-3.84%) |
Dec 04, 2018 | 50.43 | 50.59 | 49.19 | 49.19 | 16,704 | -1.24(-2.46%) |
Dec 03, 2018 | 49.35 | 50.86 | 49.35 | 50.43 | 29,410 | +1.89(+3.89%) |
Nov 30, 2018 | 48.27 | 48.81 | 47.19 | 48.54 | 25,900 | +0.27(+0.56%) |
Nov 29, 2018 | 47.84 | 49.17 | 47.84 | 48.27 | 23,280 | +0.49(+1.02%) |
Nov 28, 2018 | 46.71 | 48.00 | 46.71 | 47.79 | 30,393 | +0.16(+0.34%) |
Nov 27, 2018 | 48.17 | 48.70 | 47.57 | 47.63 | 25,334 | -1.13(-2.32%) |
Nov 26, 2018 | 50.05 | 50.32 | 48.06 | 48.76 | 34,376 | -1.08(-2.16%) |
Nov 23, 2018 | 50.22 | 50.38 | 49.41 | 49.84 | 8,973 | -1.67(-3.25%) |
Nov 21, 2018 | 51.51 | 51.51 | 51.51 | 0 | +0.47(+0.92%) | |
Nov 20, 2018 | 51.40 | 51.71 | 50.10 | 51.04 | 28,841 | -0.93(-1.79%) |
Nov 19, 2018 | 51.45 | 52.53 | 51.45 | 51.97 | 16,503 | +0.26(+0.50%) |
Nov 16, 2018 | 51.04 | 52.79 | 51.04 | 51.71 | 27,059 | +0.46(+0.91%) |
Nov 15, 2018 | 49.65 | 51.89 | 49.65 | 51.24 | 19,328 | +0.72(+1.43%) |
Nov 14, 2018 | 52.33 | 52.33 | 50.34 | 50.52 | 22,570 | -1.08(-2.10%) |
Nov 13, 2018 | 52.84 | 54.08 | 50.93 | 51.60 | 19,188 | -1.24(-2.34%) |
Nov 12, 2018 | 55.16 | 55.16 | 52.84 | 52.84 | 12,326 | -2.22(-4.03%) |
Nov 09, 2018 | 54.54 | 55.11 | 53.56 | 55.06 | 8,787 | +0.21(+0.38%) |
Nov 08, 2018 | 56.09 | 56.55 | 54.65 | 54.85 | 10,060 | -1.50(-2.66%) |
Nov 07, 2018 | 55.06 | 56.41 | 55.06 | 56.35 | 13,708 | +1.49(+2.73%) |
Nov 06, 2018 | 54.18 | 54.85 | 53.82 | 54.85 | 16,678 | +1.03(+1.92%) |
Nov 05, 2018 | 54.13 | 55.37 | 53.67 | 53.82 | 16,183 | -0.36(-0.67%) |
Nov 02, 2018 | 54.59 | 54.59 | 53.36 | 54.18 | 8,845 | +0.05(+0.10%) |