Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.96 | 50.61 | 49.08 | 50.27 | 292,054 | -0.02(-0.04%) |
Jan 30, 2019 | 49.26 | 50.59 | 48.54 | 50.29 | 190,754 | +1.13(+2.31%) |
Jan 29, 2019 | 49.38 | 49.84 | 48.97 | 49.16 | 161,881 | -0.03(-0.06%) |
Jan 28, 2019 | 47.65 | 49.54 | 47.54 | 49.19 | 283,677 | +1.26(+2.64%) |
Jan 25, 2019 | 48.02 | 48.60 | 47.41 | 47.92 | 145,641 | +0.34(+0.71%) |
Jan 24, 2019 | 47.35 | 48.04 | 46.99 | 47.59 | 155,067 | +0.52(+1.11%) |
Jan 23, 2019 | 48.12 | 48.86 | 46.99 | 47.06 | 145,160 | -0.77(-1.61%) |
Jan 22, 2019 | 48.79 | 49.53 | 47.46 | 47.83 | 248,149 | -1.10(-2.24%) |
Jan 18, 2019 | 48.13 | 49.36 | 47.36 | 48.93 | 352,397 | +1.09(+2.27%) |
Jan 17, 2019 | 46.90 | 48.01 | 46.70 | 47.84 | 233,639 | +0.80(+1.70%) |
Jan 16, 2019 | 46.57 | 47.65 | 46.57 | 47.04 | 316,396 | +0.83(+1.79%) |
Jan 15, 2019 | 47.01 | 47.50 | 45.84 | 46.22 | 148,093 | -0.57(-1.22%) |
Jan 14, 2019 | 46.96 | 47.08 | 46.02 | 46.79 | 168,367 | -0.61(-1.29%) |
Jan 11, 2019 | 48.27 | 48.33 | 47.14 | 47.40 | 378,140 | -1.28(-2.63%) |
Jan 10, 2019 | 46.76 | 48.73 | 45.22 | 48.68 | 267,365 | +1.11(+2.34%) |
Jan 09, 2019 | 46.22 | 47.79 | 45.89 | 47.57 | 290,485 | +1.35(+2.92%) |
Jan 08, 2019 | 45.03 | 46.27 | 44.61 | 46.22 | 339,848 | +1.57(+3.51%) |
Jan 07, 2019 | 44.33 | 44.95 | 43.97 | 44.65 | 186,270 | +0.30(+0.67%) |
Jan 04, 2019 | 43.49 | 45.24 | 43.46 | 44.35 | 213,140 | +1.54(+3.60%) |
Jan 03, 2019 | 44.27 | 44.27 | 42.15 | 42.81 | 159,666 | -2.00(-4.47%) |
Jan 02, 2019 | 42.68 | 44.89 | 42.68 | 44.81 | 349,010 | +0.94(+2.14%) |
Dec 31, 2018 | 44.29 | 44.90 | 43.54 | 43.88 | 248,816 | -0.28(-0.63%) |
Dec 28, 2018 | 44.33 | 45.56 | 43.87 | 44.15 | 198,445 | +0.05(+0.11%) |
Dec 27, 2018 | 43.99 | 44.11 | 42.23 | 44.10 | 215,423 | +0.07(+0.16%) |
Dec 26, 2018 | 42.62 | 44.22 | 42.01 | 44.04 | 236,409 | +1.82(+4.31%) |
Dec 24, 2018 | 42.33 | 43.05 | 41.93 | 42.21 | 173,494 | -0.41(-0.97%) |
Dec 21, 2018 | 43.18 | 44.38 | 41.72 | 42.63 | 867,879 | -0.32(-0.76%) |
Dec 20, 2018 | 42.71 | 43.32 | 41.89 | 42.95 | 420,582 | +0.24(+0.55%) |
Dec 19, 2018 | 44.69 | 45.56 | 42.51 | 42.72 | 330,687 | -2.60(-5.74%) |
Dec 18, 2018 | 45.01 | 46.75 | 44.67 | 45.32 | 271,707 | +1.09(+2.47%) |
Dec 17, 2018 | 44.34 | 45.88 | 43.67 | 44.22 | 420,522 | -0.21(-0.47%) |
Dec 14, 2018 | 44.41 | 45.99 | 43.89 | 44.43 | 295,489 | -0.51(-1.14%) |
Dec 13, 2018 | 48.89 | 49.13 | 44.92 | 44.94 | 297,781 | -3.85(-7.89%) |
Dec 12, 2018 | 48.59 | 49.29 | 48.44 | 48.79 | 156,989 | +1.02(+2.14%) |
Dec 11, 2018 | 48.59 | 49.42 | 47.39 | 47.77 | 173,480 | +0.01(+0.02%) |
Dec 10, 2018 | 48.92 | 49.24 | 46.72 | 47.76 | 358,538 | -1.26(-2.57%) |
Dec 07, 2018 | 52.03 | 52.44 | 48.33 | 49.02 | 274,564 | -3.00(-5.77%) |
Dec 06, 2018 | 52.03 | 52.45 | 50.64 | 52.02 | 246,100 | -0.95(-1.80%) |
Dec 04, 2018 | 56.18 | 57.26 | 52.87 | 52.97 | 363,648 | -3.68(-6.50%) |
Dec 03, 2018 | 57.48 | 57.48 | 55.25 | 56.66 | 326,485 | -0.13(-0.23%) |
Nov 30, 2018 | 54.40 | 57.03 | 54.40 | 56.78 | 340,183 | +2.14(+3.91%) |
Nov 29, 2018 | 54.95 | 55.41 | 53.97 | 54.65 | 246,855 | -0.49(-0.89%) |
Nov 28, 2018 | 53.85 | 55.27 | 53.10 | 55.14 | 193,983 | +1.49(+2.77%) |
Nov 27, 2018 | 53.46 | 54.44 | 53.34 | 53.65 | 147,306 | +0.01(+0.02%) |
Nov 26, 2018 | 54.74 | 54.76 | 53.22 | 53.64 | 146,531 | -0.25(-0.46%) |
Nov 23, 2018 | 52.38 | 54.22 | 51.99 | 53.89 | 51,804 | +1.41(+2.68%) |
Nov 21, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.86(+1.66%) | |
Nov 20, 2018 | 52.30 | 52.98 | 51.58 | 51.63 | 230,188 | -1.44(-2.71%) |
Nov 19, 2018 | 53.70 | 54.44 | 52.22 | 53.06 | 194,899 | -0.83(-1.53%) |
Nov 16, 2018 | 53.30 | 54.58 | 52.60 | 53.89 | 282,893 | +0.11(+0.20%) |
Nov 15, 2018 | 53.10 | 53.91 | 51.95 | 53.78 | 171,179 | +0.43(+0.81%) |
Nov 14, 2018 | 54.57 | 54.60 | 52.48 | 53.35 | 243,805 | -0.72(-1.33%) |
Nov 13, 2018 | 54.32 | 55.50 | 54.03 | 54.07 | 159,974 | -0.03(-0.05%) |
Nov 12, 2018 | 55.60 | 55.64 | 53.99 | 54.10 | 147,004 | -1.62(-2.92%) |
Nov 09, 2018 | 56.86 | 57.24 | 55.16 | 55.72 | 185,379 | -1.35(-2.36%) |
Nov 08, 2018 | 56.68 | 57.36 | 56.68 | 57.07 | 329,108 | +0.25(+0.43%) |
Nov 07, 2018 | 57.10 | 57.89 | 56.72 | 56.82 | 423,615 | -0.21(-0.36%) |
Nov 06, 2018 | 55.13 | 57.18 | 55.13 | 57.03 | 364,785 | +1.67(+3.02%) |
Nov 05, 2018 | 55.29 | 55.89 | 54.95 | 55.36 | 304,831 | +0.36(+0.66%) |
Nov 02, 2018 | 55.59 | 57.35 | 54.82 | 54.99 | 329,924 | -0.50(-0.90%) |