Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.01 | 51.18 | 49.58 | 50.63 | 373,028 | -0.64(-1.25%) |
Jan 30, 2019 | 51.29 | 51.86 | 50.98 | 51.27 | 318,312 | +0.01(+0.02%) |
Jan 29, 2019 | 51.64 | 51.98 | 51.22 | 51.26 | 262,011 | -0.39(-0.76%) |
Jan 28, 2019 | 50.77 | 51.83 | 50.36 | 51.65 | 344,653 | +0.82(+1.61%) |
Jan 25, 2019 | 50.41 | 51.02 | 50.25 | 50.84 | 314,651 | +0.58(+1.16%) |
Jan 24, 2019 | 50.43 | 51.06 | 49.96 | 50.25 | 301,489 | -0.42(-0.83%) |
Jan 23, 2019 | 51.17 | 51.35 | 50.40 | 50.68 | 505,083 | -0.26(-0.52%) |
Jan 22, 2019 | 51.17 | 51.95 | 50.77 | 50.94 | 658,429 | -0.61(-1.18%) |
Jan 18, 2019 | 51.66 | 51.90 | 50.82 | 51.55 | 567,735 | +0.35(+0.68%) |
Jan 17, 2019 | 50.64 | 51.52 | 50.01 | 51.20 | 781,272 | +0.49(+0.96%) |
Jan 16, 2019 | 49.19 | 51.01 | 48.86 | 50.71 | 1,189,809 | +1.70(+3.47%) |
Jan 15, 2019 | 48.83 | 49.30 | 47.85 | 49.02 | 674,535 | +0.20(+0.40%) |
Jan 14, 2019 | 48.10 | 49.21 | 47.89 | 48.82 | 616,468 | +0.51(+1.05%) |
Jan 11, 2019 | 47.99 | 48.70 | 47.62 | 48.31 | 515,861 | +0.13(+0.27%) |
Jan 10, 2019 | 47.91 | 48.73 | 47.29 | 48.18 | 546,554 | +0.21(+0.43%) |
Jan 09, 2019 | 47.34 | 48.22 | 47.19 | 47.97 | 612,506 | +0.75(+1.59%) |
Jan 08, 2019 | 46.67 | 47.26 | 45.82 | 47.22 | 744,119 | +1.65(+3.63%) |
Jan 07, 2019 | 44.98 | 46.27 | 44.33 | 45.57 | 709,801 | +0.49(+1.08%) |
Jan 04, 2019 | 44.26 | 45.10 | 43.92 | 45.08 | 632,817 | +1.57(+3.60%) |
Jan 03, 2019 | 43.36 | 44.54 | 43.16 | 43.51 | 568,149 | -0.18(-0.41%) |
Jan 02, 2019 | 42.66 | 44.17 | 42.63 | 43.69 | 496,800 | +0.41(+0.95%) |
Dec 31, 2018 | 43.52 | 43.70 | 42.30 | 43.28 | 667,435 | +0.08(+0.20%) |
Dec 28, 2018 | 43.02 | 43.85 | 42.84 | 43.20 | 449,608 | +0.30(+0.70%) |
Dec 27, 2018 | 42.34 | 43.05 | 41.49 | 42.89 | 568,533 | -0.17(-0.39%) |
Dec 26, 2018 | 41.55 | 43.06 | 40.59 | 43.06 | 629,735 | +1.73(+4.18%) |
Dec 24, 2018 | 42.16 | 42.50 | 41.34 | 41.34 | 271,405 | -1.20(-2.83%) |
Dec 21, 2018 | 42.92 | 44.17 | 42.26 | 42.54 | 1,480,159 | -0.36(-0.83%) |
Dec 20, 2018 | 42.28 | 43.38 | 42.28 | 42.89 | 590,006 | +0.32(+0.75%) |
Dec 19, 2018 | 43.79 | 44.60 | 42.52 | 42.58 | 597,598 | -1.21(-2.77%) |
Dec 18, 2018 | 44.87 | 45.56 | 43.49 | 43.79 | 501,140 | -0.80(-1.79%) |
Dec 17, 2018 | 44.59 | 45.75 | 44.34 | 44.58 | 562,896 | -0.16(-0.36%) |
Dec 14, 2018 | 45.63 | 46.74 | 44.71 | 44.74 | 444,175 | -1.22(-2.66%) |
Dec 13, 2018 | 47.88 | 47.88 | 45.78 | 45.96 | 468,907 | -1.80(-3.77%) |
Dec 12, 2018 | 47.19 | 48.33 | 46.74 | 47.77 | 370,566 | +1.15(+2.46%) |
Dec 11, 2018 | 48.33 | 48.69 | 46.61 | 46.62 | 651,522 | -1.06(-2.22%) |
Dec 10, 2018 | 48.74 | 48.79 | 47.00 | 47.68 | 670,215 | -1.11(-2.27%) |
Dec 07, 2018 | 49.65 | 50.25 | 48.56 | 48.79 | 582,860 | -0.82(-1.65%) |
Dec 06, 2018 | 49.21 | 50.01 | 48.81 | 49.61 | 591,593 | -0.49(-0.97%) |
Dec 04, 2018 | 53.30 | 53.45 | 49.94 | 50.10 | 491,256 | -3.33(-6.24%) |
Dec 03, 2018 | 54.63 | 54.63 | 52.86 | 53.43 | 437,055 | -0.41(-0.77%) |
Nov 30, 2018 | 52.62 | 54.08 | 52.62 | 53.84 | 462,496 | +1.15(+2.19%) |
Nov 29, 2018 | 52.27 | 53.08 | 52.17 | 52.69 | 357,184 | -0.04(-0.07%) |
Nov 28, 2018 | 52.69 | 52.99 | 51.76 | 52.72 | 526,274 | +0.23(+0.43%) |
Nov 27, 2018 | 52.34 | 52.91 | 52.09 | 52.50 | 669,350 | +0.01(+0.02%) |
Nov 26, 2018 | 51.84 | 52.86 | 51.73 | 52.49 | 333,108 | +1.24(+2.42%) |
Nov 23, 2018 | 50.77 | 51.69 | 50.71 | 51.25 | 115,144 | +0.16(+0.31%) |
Nov 21, 2018 | 51.09 | 51.09 | 51.09 | 0 | +0.49(+0.96%) | |
Nov 20, 2018 | 50.93 | 51.85 | 50.45 | 50.60 | 451,570 | -0.77(-1.50%) |
Nov 19, 2018 | 50.76 | 52.12 | 50.76 | 51.37 | 611,535 | +0.50(+0.98%) |
Nov 16, 2018 | 50.00 | 50.97 | 49.95 | 50.87 | 434,376 | +0.53(+1.04%) |
Nov 15, 2018 | 48.96 | 50.52 | 48.58 | 50.35 | 455,070 | +0.98(+1.98%) |
Nov 14, 2018 | 50.25 | 50.88 | 48.67 | 49.37 | 524,238 | -0.33(-0.66%) |
Nov 13, 2018 | 49.30 | 50.50 | 49.30 | 49.70 | 199,794 | +0.43(+0.88%) |
Nov 12, 2018 | 49.94 | 50.24 | 49.12 | 49.27 | 299,378 | -0.72(-1.45%) |
Nov 09, 2018 | 50.51 | 50.95 | 49.58 | 49.99 | 238,384 | -0.66(-1.30%) |
Nov 08, 2018 | 50.13 | 51.02 | 49.84 | 50.65 | 345,194 | +0.41(+0.82%) |
Nov 07, 2018 | 50.19 | 50.50 | 49.08 | 50.24 | 332,794 | +0.11(+0.22%) |
Nov 06, 2018 | 49.97 | 50.57 | 49.45 | 50.12 | 251,949 | +0.15(+0.30%) |
Nov 05, 2018 | 50.06 | 50.88 | 49.30 | 49.97 | 478,084 | -0.06(-0.11%) |
Nov 02, 2018 | 49.89 | 50.34 | 49.27 | 50.03 | 544,621 | +0.57(+1.16%) |