Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.72 | 43.27 | 42.69 | 43.16 | 68,347 | -0.07(-0.16%) |
Jan 30, 2019 | 44.08 | 44.20 | 42.78 | 43.23 | 179,985 | -0.74(-1.68%) |
Jan 29, 2019 | 44.23 | 44.47 | 43.93 | 43.97 | 43,167 | -0.73(-1.63%) |
Jan 28, 2019 | 45.26 | 45.26 | 44.70 | 44.70 | 36,658 | -0.44(-0.97%) |
Jan 25, 2019 | 46.10 | 46.10 | 45.09 | 45.14 | 118,600 | -2.07(-4.38%) |
Jan 24, 2019 | 47.11 | 47.40 | 46.92 | 47.21 | 57,879 | +0.23(+0.49%) |
Jan 23, 2019 | 47.28 | 47.44 | 46.62 | 46.98 | 70,034 | +0.21(+0.45%) |
Jan 22, 2019 | 46.78 | 47.45 | 46.71 | 46.77 | 36,354 | -0.40(-0.85%) |
Jan 18, 2019 | 46.96 | 47.19 | 46.68 | 47.17 | 52,200 | +1.20(+2.61%) |
Jan 17, 2019 | 46.02 | 46.27 | 45.79 | 45.97 | 63,051 | +0.18(+0.39%) |
Jan 16, 2019 | 45.96 | 45.96 | 45.56 | 45.79 | 50,140 | -0.43(-0.93%) |
Jan 15, 2019 | 45.72 | 46.42 | 45.60 | 46.22 | 34,029 | +0.31(+0.68%) |
Jan 14, 2019 | 45.80 | 46.11 | 45.76 | 45.91 | 28,858 | -0.33(-0.71%) |
Jan 11, 2019 | 46.23 | 46.32 | 45.94 | 46.24 | 42,200 | -0.18(-0.39%) |
Jan 10, 2019 | 45.79 | 46.43 | 45.79 | 46.42 | 16,111 | +0.81(+1.78%) |
Jan 09, 2019 | 46.57 | 46.57 | 45.58 | 45.61 | 68,892 | -0.87(-1.87%) |
Jan 08, 2019 | 46.87 | 46.91 | 46.31 | 46.48 | 28,817 | +0.39(+0.85%) |
Jan 07, 2019 | 45.76 | 46.30 | 45.64 | 46.09 | 26,745 | -0.34(-0.73%) |
Jan 04, 2019 | 46.70 | 47.30 | 46.35 | 46.43 | 76,100 | +1.07(+2.36%) |
Jan 03, 2019 | 46.15 | 46.15 | 45.36 | 45.36 | 41,211 | -1.30(-2.79%) |
Jan 02, 2019 | 46.63 | 47.11 | 46.16 | 46.66 | 29,529 | -0.09(-0.19%) |
Dec 31, 2018 | 46.99 | 47.09 | 46.73 | 46.75 | 19,400 | -0.19(-0.40%) |
Dec 28, 2018 | 47.21 | 47.24 | 46.88 | 46.94 | 25,000 | -0.52(-1.10%) |
Dec 27, 2018 | 47.41 | 47.92 | 47.07 | 47.46 | 24,086 | -0.97(-2.01%) |
Dec 26, 2018 | 47.27 | 48.55 | 46.99 | 48.43 | 31,510 | +0.41(+0.86%) |
Dec 24, 2018 | 48.62 | 48.62 | 48.00 | 48.02 | 21,700 | -1.68(-3.38%) |
Dec 21, 2018 | 49.07 | 49.82 | 49.04 | 49.70 | 35,200 | +0.71(+1.45%) |
Dec 20, 2018 | 49.13 | 49.63 | 48.38 | 48.99 | 139,062 | -2.28(-4.45%) |
Dec 19, 2018 | 50.20 | 51.30 | 49.34 | 51.27 | 131,481 | +0.91(+1.81%) |
Dec 18, 2018 | 50.77 | 50.77 | 50.32 | 50.36 | 14,020 | -0.38(-0.75%) |
Dec 17, 2018 | 51.24 | 51.39 | 50.54 | 50.74 | 30,188 | -1.01(-1.95%) |
Dec 14, 2018 | 52.36 | 52.45 | 51.52 | 51.75 | 73,000 | +0.65(+1.27%) |
Dec 13, 2018 | 51.12 | 51.40 | 51.04 | 51.10 | 21,942 | +0.43(+0.84%) |
Dec 12, 2018 | 50.81 | 50.89 | 50.50 | 50.67 | 29,586 | -0.34(-0.66%) |
Dec 11, 2018 | 50.78 | 51.24 | 50.56 | 51.01 | 33,799 | +0.13(+0.26%) |
Dec 10, 2018 | 50.79 | 51.07 | 50.49 | 50.88 | 40,898 | +0.62(+1.23%) |
Dec 07, 2018 | 50.88 | 50.94 | 50.08 | 50.26 | 49,300 | -1.37(-2.65%) |
Dec 06, 2018 | 51.17 | 51.75 | 50.90 | 51.63 | 36,162 | +0.06(+0.11%) |
Dec 04, 2018 | 51.16 | 51.74 | 51.15 | 51.57 | 54,300 | -1.04(-1.98%) |
Dec 03, 2018 | 52.18 | 52.61 | 51.98 | 52.61 | 56,599 | -1.16(-2.16%) |
Nov 30, 2018 | 53.94 | 54.40 | 53.63 | 53.77 | 29,600 | +0.43(+0.81%) |
Nov 29, 2018 | 53.14 | 53.62 | 52.77 | 53.34 | 34,107 | -0.50(-0.93%) |
Nov 28, 2018 | 54.86 | 55.07 | 52.92 | 53.84 | 51,636 | -0.73(-1.34%) |
Nov 27, 2018 | 53.58 | 54.97 | 53.57 | 54.57 | 49,568 | +1.02(+1.90%) |
Nov 26, 2018 | 53.33 | 53.63 | 53.28 | 53.55 | 18,701 | +0.08(+0.15%) |
Nov 23, 2018 | 53.32 | 53.52 | 53.29 | 53.47 | 12,000 | +0.30(+0.56%) |
Nov 21, 2018 | 53.17 | 53.17 | 53.17 | 0 | -0.41(-0.77%) | |
Nov 20, 2018 | 53.13 | 53.86 | 53.13 | 53.58 | 54,446 | +0.12(+0.22%) |
Nov 19, 2018 | 53.76 | 53.88 | 53.17 | 53.46 | 84,337 | -0.15(-0.28%) |
Nov 16, 2018 | 53.21 | 53.82 | 53.14 | 53.61 | 148,800 | -1.14(-2.08%) |
Nov 15, 2018 | 54.68 | 54.98 | 54.46 | 54.75 | 67,496 | -0.17(-0.31%) |
Nov 14, 2018 | 56.68 | 56.69 | 54.34 | 54.92 | 91,320 | -1.44(-2.56%) |
Nov 13, 2018 | 56.33 | 56.70 | 56.08 | 56.36 | 62,664 | -0.07(-0.12%) |
Nov 12, 2018 | 55.92 | 56.50 | 55.87 | 56.43 | 90,258 | +1.18(+2.14%) |
Nov 09, 2018 | 55.05 | 55.55 | 54.87 | 55.25 | 28,400 | +1.84(+3.45%) |
Nov 08, 2018 | 53.33 | 53.71 | 53.06 | 53.41 | 36,936 | +0.35(+0.66%) |
Nov 07, 2018 | 52.62 | 53.08 | 52.54 | 53.06 | 23,217 | +0.07(+0.14%) |
Nov 06, 2018 | 52.37 | 53.32 | 52.30 | 52.99 | 41,227 | +0.62(+1.18%) |
Nov 05, 2018 | 52.62 | 52.63 | 52.08 | 52.37 | 47,453 | +0.29(+0.56%) |
Nov 02, 2018 | 52.13 | 52.41 | 51.72 | 52.08 | 57,100 | +0.04(+0.08%) |