Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.87 | 49.13 | 47.57 | 48.56 | 289,257 | +0.55(+1.15%) |
Jan 30, 2019 | 48.10 | 48.51 | 47.27 | 48.01 | 393,120 | +0.40(+0.84%) |
Jan 29, 2019 | 47.58 | 48.17 | 46.96 | 47.61 | 368,461 | +0.06(+0.13%) |
Jan 28, 2019 | 48.24 | 49.05 | 47.31 | 47.55 | 447,399 | -2.22(-4.46%) |
Jan 25, 2019 | 48.80 | 50.39 | 48.54 | 49.77 | 708,500 | +1.37(+2.83%) |
Jan 24, 2019 | 47.15 | 49.39 | 47.12 | 48.40 | 843,488 | +1.70(+3.64%) |
Jan 23, 2019 | 47.80 | 47.90 | 46.00 | 46.70 | 671,022 | -0.79(-1.66%) |
Jan 22, 2019 | 51.00 | 51.00 | 46.85 | 47.49 | 738,081 | -3.75(-7.32%) |
Jan 18, 2019 | 51.15 | 51.87 | 50.51 | 51.24 | 1,537,100 | +0.41(+0.81%) |
Jan 17, 2019 | 51.20 | 51.57 | 50.78 | 50.83 | 758,192 | -0.57(-1.11%) |
Jan 16, 2019 | 52.28 | 53.08 | 51.34 | 51.40 | 458,961 | -0.61(-1.17%) |
Jan 15, 2019 | 51.47 | 52.33 | 51.10 | 52.01 | 399,706 | +1.11(+2.18%) |
Jan 14, 2019 | 51.62 | 52.14 | 50.52 | 50.90 | 353,314 | -1.34(-2.57%) |
Jan 11, 2019 | 50.42 | 53.09 | 50.42 | 52.24 | 725,000 | +1.40(+2.75%) |
Jan 10, 2019 | 49.50 | 50.90 | 48.85 | 50.84 | 586,002 | +0.70(+1.40%) |
Jan 09, 2019 | 48.41 | 50.25 | 47.53 | 50.14 | 860,717 | +2.27(+4.74%) |
Jan 08, 2019 | 47.92 | 48.38 | 47.03 | 47.87 | 496,465 | +0.38(+0.80%) |
Jan 07, 2019 | 45.81 | 47.82 | 45.58 | 47.49 | 578,598 | +1.68(+3.67%) |
Jan 04, 2019 | 44.03 | 45.91 | 43.51 | 45.81 | 419,200 | +2.70(+6.26%) |
Jan 03, 2019 | 44.90 | 45.47 | 43.10 | 43.11 | 405,859 | -3.04(-6.59%) |
Jan 02, 2019 | 44.84 | 46.54 | 44.84 | 46.15 | 315,579 | +0.28(+0.61%) |
Dec 31, 2018 | 45.73 | 46.33 | 45.00 | 45.87 | 382,900 | +0.65(+1.44%) |
Dec 28, 2018 | 44.79 | 46.21 | 43.57 | 45.22 | 287,200 | +0.54(+1.21%) |
Dec 27, 2018 | 43.48 | 44.80 | 42.97 | 44.68 | 298,295 | +0.06(+0.13%) |
Dec 26, 2018 | 41.82 | 44.72 | 41.72 | 44.62 | 302,944 | +3.24(+7.83%) |
Dec 24, 2018 | 41.51 | 43.10 | 41.28 | 41.38 | 342,100 | -0.62(-1.48%) |
Dec 21, 2018 | 43.15 | 43.66 | 41.73 | 42.00 | 1,084,300 | -0.84(-1.96%) |
Dec 20, 2018 | 44.05 | 44.83 | 42.23 | 42.84 | 710,341 | -1.04(-2.37%) |
Dec 19, 2018 | 46.11 | 46.85 | 43.41 | 43.88 | 538,020 | -2.38(-5.14%) |
Dec 18, 2018 | 45.88 | 47.24 | 45.75 | 46.26 | 373,170 | +0.92(+2.03%) |
Dec 17, 2018 | 46.71 | 47.15 | 45.05 | 45.34 | 512,052 | -1.48(-3.16%) |
Dec 14, 2018 | 46.83 | 48.19 | 46.75 | 46.82 | 336,700 | -0.65(-1.37%) |
Dec 13, 2018 | 48.37 | 48.73 | 47.41 | 47.47 | 326,387 | -0.75(-1.56%) |
Dec 12, 2018 | 48.58 | 49.02 | 47.49 | 48.22 | 492,749 | +0.62(+1.30%) |
Dec 11, 2018 | 47.70 | 49.73 | 47.34 | 47.60 | 460,495 | +0.79(+1.69%) |
Dec 10, 2018 | 46.90 | 47.71 | 46.47 | 46.81 | 819,385 | +0.04(+0.09%) |
Dec 07, 2018 | 50.50 | 50.77 | 46.52 | 46.77 | 742,700 | -3.78(-7.48%) |
Dec 06, 2018 | 48.98 | 50.74 | 48.48 | 50.55 | 761,606 | +0.51(+1.02%) |
Dec 04, 2018 | 51.82 | 52.41 | 49.94 | 50.04 | 634,000 | -2.10(-4.03%) |
Dec 03, 2018 | 54.20 | 54.20 | 52.09 | 52.14 | 678,342 | -1.20(-2.25%) |
Nov 30, 2018 | 51.51 | 53.67 | 50.31 | 53.34 | 586,700 | +1.53(+2.95%) |
Nov 29, 2018 | 48.75 | 52.99 | 48.75 | 51.81 | 1,363,119 | +3.67(+7.62%) |
Nov 28, 2018 | 47.00 | 48.31 | 45.72 | 48.14 | 842,996 | +2.24(+4.88%) |
Nov 27, 2018 | 46.06 | 46.53 | 45.26 | 45.90 | 365,080 | -0.18(-0.39%) |
Nov 26, 2018 | 45.21 | 46.22 | 44.15 | 46.08 | 494,706 | +1.39(+3.11%) |
Nov 23, 2018 | 44.95 | 45.52 | 44.68 | 44.69 | 146,500 | -0.75(-1.65%) |
Nov 21, 2018 | 45.44 | 45.44 | 45.44 | 0 | +1.17(+2.64%) | |
Nov 20, 2018 | 43.20 | 44.50 | 42.59 | 44.27 | 593,192 | +0.37(+0.84%) |
Nov 19, 2018 | 46.75 | 47.42 | 43.74 | 43.90 | 620,964 | -3.08(-6.56%) |
Nov 16, 2018 | 47.84 | 48.28 | 45.95 | 46.98 | 858,600 | -1.80(-3.69%) |
Nov 15, 2018 | 46.65 | 49.04 | 46.65 | 48.78 | 321,046 | +1.89(+4.03%) |
Nov 14, 2018 | 45.98 | 47.26 | 45.24 | 46.89 | 367,294 | +1.38(+3.03%) |
Nov 13, 2018 | 44.88 | 46.29 | 44.72 | 45.51 | 507,073 | +0.83(+1.86%) |
Nov 12, 2018 | 46.20 | 46.29 | 44.41 | 44.68 | 414,494 | -2.05(-4.39%) |
Nov 09, 2018 | 48.08 | 48.40 | 46.45 | 46.73 | 381,200 | -1.85(-3.81%) |
Nov 08, 2018 | 48.50 | 49.12 | 48.02 | 48.58 | 222,725 | -0.19(-0.39%) |
Nov 07, 2018 | 48.68 | 49.65 | 48.30 | 48.77 | 420,889 | +0.25(+0.52%) |
Nov 06, 2018 | 47.01 | 48.83 | 46.67 | 48.52 | 417,739 | +1.32(+2.80%) |
Nov 05, 2018 | 47.68 | 47.74 | 46.08 | 47.20 | 399,422 | -0.18(-0.38%) |
Nov 02, 2018 | 47.15 | 47.60 | 46.57 | 47.38 | 338,600 | +0.36(+0.77%) |