Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.71 | 50.26 | 48.34 | 49.32 | 354,063 | +0.47(+0.96%) |
Jan 30, 2019 | 48.20 | 48.92 | 46.51 | 48.85 | 451,398 | +0.74(+1.54%) |
Jan 29, 2019 | 48.64 | 48.90 | 47.91 | 48.11 | 273,437 | -0.61(-1.25%) |
Jan 28, 2019 | 49.54 | 50.63 | 48.36 | 48.72 | 402,744 | -2.03(-4.00%) |
Jan 25, 2019 | 49.86 | 50.98 | 49.12 | 50.75 | 352,400 | +1.32(+2.67%) |
Jan 24, 2019 | 49.05 | 49.89 | 48.62 | 49.43 | 229,462 | +0.21(+0.43%) |
Jan 23, 2019 | 51.91 | 52.08 | 48.86 | 49.22 | 546,266 | -1.93(-3.77%) |
Jan 22, 2019 | 52.92 | 53.41 | 50.78 | 51.15 | 504,936 | -2.19(-4.11%) |
Jan 18, 2019 | 51.76 | 53.49 | 51.20 | 53.34 | 815,800 | +1.79(+3.47%) |
Jan 17, 2019 | 51.55 | 52.66 | 50.51 | 51.55 | 470,004 | -0.66(-1.26%) |
Jan 16, 2019 | 51.42 | 53.00 | 50.60 | 52.21 | 635,783 | +1.01(+1.97%) |
Jan 15, 2019 | 48.88 | 51.63 | 48.39 | 51.20 | 583,709 | +2.43(+4.98%) |
Jan 14, 2019 | 48.29 | 49.85 | 47.94 | 48.77 | 658,210 | -0.06(-0.12%) |
Jan 11, 2019 | 49.41 | 49.74 | 48.25 | 48.83 | 643,100 | -0.70(-1.41%) |
Jan 10, 2019 | 46.31 | 49.62 | 45.23 | 49.53 | 617,618 | +2.74(+5.86%) |
Jan 09, 2019 | 45.94 | 48.36 | 45.21 | 46.79 | 526,969 | +1.39(+3.06%) |
Jan 08, 2019 | 44.48 | 46.16 | 43.80 | 45.40 | 882,773 | +0.80(+1.79%) |
Jan 07, 2019 | 43.23 | 44.64 | 42.31 | 44.60 | 802,279 | +1.60(+3.72%) |
Jan 04, 2019 | 42.94 | 44.18 | 40.89 | 43.00 | 1,555,000 | +3.13(+7.85%) |
Jan 03, 2019 | 41.78 | 42.61 | 39.78 | 39.87 | 577,093 | -1.85(-4.43%) |
Jan 02, 2019 | 41.41 | 43.02 | 40.70 | 41.72 | 645,318 | -1.76(-4.05%) |
Dec 31, 2018 | 42.06 | 43.56 | 42.06 | 43.48 | 369,300 | +1.61(+3.85%) |
Dec 28, 2018 | 42.25 | 42.98 | 40.42 | 41.87 | 253,400 | -0.15(-0.36%) |
Dec 27, 2018 | 41.16 | 42.42 | 39.97 | 42.02 | 558,691 | +0.28(+0.67%) |
Dec 26, 2018 | 39.60 | 41.80 | 39.16 | 41.74 | 553,305 | +2.53(+6.45%) |
Dec 24, 2018 | 38.32 | 40.31 | 37.44 | 39.21 | 298,100 | +0.32(+0.82%) |
Dec 21, 2018 | 42.49 | 42.49 | 38.13 | 38.89 | 1,325,800 | -3.39(-8.02%) |
Dec 20, 2018 | 42.78 | 43.72 | 40.79 | 42.28 | 613,203 | -0.87(-2.02%) |
Dec 19, 2018 | 44.06 | 45.89 | 42.36 | 43.15 | 676,239 | -0.90(-2.04%) |
Dec 18, 2018 | 44.92 | 45.83 | 42.96 | 44.05 | 640,274 | -0.38(-0.86%) |
Dec 17, 2018 | 45.88 | 46.69 | 43.94 | 44.43 | 540,969 | -1.58(-3.43%) |
Dec 14, 2018 | 46.56 | 47.48 | 45.01 | 46.01 | 556,600 | -1.30(-2.75%) |
Dec 13, 2018 | 47.38 | 48.78 | 46.26 | 47.31 | 574,979 | +0.18(+0.38%) |
Dec 12, 2018 | 46.57 | 47.98 | 45.92 | 47.13 | 372,260 | +1.42(+3.11%) |
Dec 11, 2018 | 48.44 | 48.56 | 45.63 | 45.71 | 385,434 | -1.91(-4.01%) |
Dec 10, 2018 | 46.50 | 48.16 | 45.60 | 47.62 | 464,479 | +0.96(+2.06%) |
Dec 07, 2018 | 49.69 | 50.52 | 46.24 | 46.66 | 604,700 | -3.83(-7.59%) |
Dec 06, 2018 | 50.00 | 51.63 | 48.93 | 50.49 | 349,126 | +0.05(+0.10%) |
Dec 04, 2018 | 54.09 | 55.19 | 50.26 | 50.44 | 481,100 | -3.89(-7.16%) |
Dec 03, 2018 | 55.21 | 56.22 | 53.36 | 54.33 | 336,907 | +0.66(+1.23%) |
Nov 30, 2018 | 53.41 | 54.28 | 52.14 | 53.67 | 404,800 | -0.24(-0.45%) |
Nov 29, 2018 | 54.55 | 55.52 | 53.50 | 53.91 | 348,332 | -1.17(-2.12%) |
Nov 28, 2018 | 53.82 | 55.08 | 52.77 | 55.08 | 451,991 | +1.76(+3.30%) |
Nov 27, 2018 | 54.70 | 54.97 | 52.07 | 53.32 | 434,980 | -2.19(-3.95%) |
Nov 26, 2018 | 54.35 | 55.61 | 53.56 | 55.51 | 512,525 | +2.23(+4.19%) |
Nov 23, 2018 | 52.70 | 55.00 | 52.70 | 53.28 | 217,100 | -0.35(-0.65%) |
Nov 21, 2018 | 53.63 | 53.63 | 53.63 | 0 | +2.64(+5.18%) | |
Nov 20, 2018 | 49.38 | 52.46 | 48.68 | 50.99 | 634,268 | +0.26(+0.51%) |
Nov 19, 2018 | 52.61 | 53.60 | 49.26 | 50.73 | 374,098 | -2.54(-4.77%) |
Nov 16, 2018 | 50.79 | 54.35 | 50.79 | 53.27 | 516,300 | +1.98(+3.86%) |
Nov 15, 2018 | 47.86 | 51.73 | 47.86 | 51.29 | 582,200 | +2.91(+6.01%) |
Nov 14, 2018 | 49.62 | 50.42 | 46.74 | 48.38 | 676,344 | -0.48(-0.98%) |
Nov 13, 2018 | 49.71 | 51.17 | 48.40 | 48.86 | 313,637 | -0.24(-0.49%) |
Nov 12, 2018 | 51.74 | 53.00 | 48.89 | 49.10 | 368,427 | -3.14(-6.01%) |
Nov 09, 2018 | 54.11 | 55.81 | 51.63 | 52.24 | 420,700 | -2.45(-4.48%) |
Nov 08, 2018 | 55.67 | 56.73 | 53.26 | 54.69 | 460,887 | +1.08(+2.01%) |
Nov 07, 2018 | 55.34 | 55.67 | 52.83 | 53.61 | 672,122 | -0.73(-1.34%) |
Nov 06, 2018 | 54.26 | 55.59 | 50.51 | 54.34 | 961,389 | +1.40(+2.64%) |
Nov 05, 2018 | 53.94 | 54.96 | 51.77 | 52.94 | 466,278 | -0.93(-1.73%) |
Nov 02, 2018 | 54.78 | 56.23 | 53.02 | 53.87 | 668,800 | -0.30(-0.55%) |