Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.32 | 52.07 | 50.83 | 51.87 | 5,589,425 | +0.49(+0.95%) |
Jan 30, 2019 | 50.94 | 51.69 | 50.79 | 51.38 | 2,017,210 | +0.27(+0.54%) |
Jan 29, 2019 | 50.64 | 51.12 | 50.39 | 51.10 | 2,002,370 | +0.27(+0.54%) |
Jan 28, 2019 | 50.17 | 50.84 | 49.99 | 50.83 | 1,970,708 | +0.62(+1.23%) |
Jan 25, 2019 | 49.89 | 50.22 | 49.65 | 50.21 | 1,597,253 | +0.39(+0.77%) |
Jan 24, 2019 | 49.82 | 49.94 | 49.25 | 49.82 | 1,365,842 | +0.02(+0.05%) |
Jan 23, 2019 | 49.57 | 49.82 | 49.24 | 49.80 | 1,673,863 | +0.16(+0.32%) |
Jan 22, 2019 | 49.32 | 49.90 | 48.95 | 49.64 | 2,964,554 | +0.55(+1.11%) |
Jan 18, 2019 | 48.89 | 49.19 | 48.56 | 49.09 | 3,082,230 | +0.41(+0.84%) |
Jan 17, 2019 | 48.63 | 49.11 | 48.50 | 48.68 | 2,704,951 | -0.10(-0.21%) |
Jan 16, 2019 | 48.76 | 49.10 | 48.44 | 48.79 | 2,883,924 | +0.05(+0.10%) |
Jan 15, 2019 | 48.35 | 49.26 | 48.34 | 48.74 | 2,957,009 | +0.42(+0.87%) |
Jan 14, 2019 | 48.23 | 48.44 | 47.93 | 48.32 | 3,483,113 | -0.03(-0.07%) |
Jan 11, 2019 | 47.71 | 48.42 | 47.56 | 48.35 | 2,626,404 | +0.67(+1.40%) |
Jan 10, 2019 | 46.86 | 47.89 | 46.58 | 47.68 | 2,836,944 | +0.86(+1.84%) |
Jan 09, 2019 | 47.21 | 47.21 | 46.28 | 46.82 | 2,489,203 | -0.23(-0.48%) |
Jan 08, 2019 | 46.78 | 47.27 | 46.53 | 47.05 | 4,133,099 | +0.47(+1.00%) |
Jan 07, 2019 | 46.52 | 47.00 | 46.26 | 46.58 | 3,380,016 | +0.26(+0.56%) |
Jan 04, 2019 | 46.59 | 47.21 | 46.29 | 46.33 | 2,936,629 | -0.23(-0.48%) |
Jan 03, 2019 | 45.80 | 47.28 | 45.69 | 46.55 | 2,851,722 | +0.77(+1.69%) |
Jan 02, 2019 | 46.66 | 46.76 | 45.46 | 45.78 | 2,231,143 | -1.34(-2.85%) |
Dec 31, 2018 | 47.23 | 47.41 | 46.41 | 47.12 | 2,162,373 | +0.02(+0.04%) |
Dec 28, 2018 | 47.26 | 47.69 | 46.56 | 47.10 | 2,434,098 | +0.13(+0.29%) |
Dec 27, 2018 | 47.10 | 47.24 | 45.75 | 46.97 | 2,235,640 | -0.28(-0.59%) |
Dec 26, 2018 | 45.64 | 47.25 | 45.29 | 47.25 | 1,998,792 | +1.61(+3.53%) |
Dec 24, 2018 | 47.79 | 47.88 | 45.60 | 45.64 | 1,404,379 | -2.19(-4.58%) |
Dec 21, 2018 | 48.44 | 49.38 | 47.83 | 47.83 | 5,724,509 | -0.61(-1.26%) |
Dec 20, 2018 | 48.71 | 49.43 | 48.20 | 48.44 | 3,346,677 | -0.29(-0.60%) |
Dec 19, 2018 | 48.90 | 49.71 | 48.40 | 48.73 | 3,240,072 | -0.18(-0.37%) |
Dec 18, 2018 | 48.56 | 49.26 | 48.41 | 48.91 | 2,149,678 | +0.61(+1.26%) |
Dec 17, 2018 | 49.79 | 50.15 | 48.15 | 48.30 | 3,413,472 | -1.34(-2.70%) |
Dec 14, 2018 | 49.33 | 49.81 | 49.14 | 49.64 | 2,817,832 | +0.13(+0.26%) |
Dec 13, 2018 | 50.16 | 50.46 | 49.34 | 49.52 | 6,156,522 | -0.58(-1.16%) |
Dec 12, 2018 | 51.75 | 51.86 | 49.90 | 50.09 | 4,016,000 | -1.36(-2.65%) |
Dec 11, 2018 | 51.50 | 51.89 | 51.24 | 51.46 | 2,366,238 | +0.05(+0.09%) |
Dec 10, 2018 | 51.94 | 51.94 | 50.90 | 51.41 | 3,123,577 | -0.54(-1.04%) |
Dec 07, 2018 | 51.71 | 52.13 | 50.98 | 51.95 | 4,452,326 | +0.04(+0.08%) |
Dec 06, 2018 | 50.11 | 51.97 | 49.91 | 51.91 | 5,171,251 | +1.79(+3.58%) |
Dec 04, 2018 | 50.49 | 51.01 | 50.00 | 50.12 | 4,488,494 | -0.34(-0.68%) |
Dec 03, 2018 | 50.37 | 50.52 | 49.84 | 50.46 | 1,942,124 | +0.08(+0.16%) |
Nov 30, 2018 | 49.63 | 50.49 | 49.33 | 50.38 | 3,447,181 | +0.83(+1.67%) |
Nov 29, 2018 | 49.25 | 49.77 | 48.95 | 49.56 | 1,398,645 | +0.31(+0.63%) |
Nov 28, 2018 | 49.01 | 49.33 | 48.64 | 49.25 | 2,262,279 | +0.05(+0.10%) |
Nov 27, 2018 | 48.72 | 49.27 | 48.22 | 49.20 | 2,301,288 | +0.44(+0.89%) |
Nov 26, 2018 | 48.92 | 48.93 | 48.14 | 48.76 | 1,785,399 | +0.02(+0.03%) |
Nov 23, 2018 | 48.69 | 49.05 | 48.33 | 48.75 | 533,699 | +0.06(+0.11%) |
Nov 21, 2018 | 48.69 | 48.69 | 48.69 | 0 | -0.79(-1.59%) | |
Nov 20, 2018 | 49.14 | 49.86 | 49.10 | 49.48 | 3,808,842 | +0.39(+0.79%) |
Nov 19, 2018 | 48.76 | 49.10 | 48.63 | 49.09 | 3,182,850 | +0.37(+0.77%) |
Nov 16, 2018 | 47.91 | 48.80 | 47.82 | 48.71 | 2,587,213 | +0.76(+1.59%) |
Nov 15, 2018 | 47.78 | 47.95 | 47.07 | 47.95 | 2,986,211 | -0.10(-0.20%) |
Nov 14, 2018 | 48.13 | 48.17 | 47.72 | 48.05 | 2,568,809 | -0.08(-0.16%) |
Nov 13, 2018 | 47.80 | 48.29 | 47.45 | 48.13 | 3,740,740 | +0.33(+0.68%) |
Nov 12, 2018 | 47.61 | 48.26 | 47.61 | 47.80 | 1,961,739 | +0.13(+0.28%) |
Nov 09, 2018 | 47.31 | 47.83 | 47.17 | 47.67 | 1,621,387 | +0.44(+0.94%) |
Nov 08, 2018 | 47.15 | 47.52 | 46.60 | 47.22 | 1,425,069 | -0.06(-0.13%) |
Nov 07, 2018 | 46.91 | 47.31 | 46.49 | 47.29 | 1,621,573 | +0.52(+1.10%) |
Nov 06, 2018 | 46.25 | 46.82 | 45.79 | 46.77 | 2,475,979 | +0.40(+0.86%) |
Nov 05, 2018 | 45.09 | 46.63 | 45.03 | 46.37 | 2,395,432 | +1.47(+3.27%) |
Nov 02, 2018 | 45.86 | 45.86 | 44.15 | 44.91 | 3,799,915 | -1.21(-2.62%) |