Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.21 | 52.56 | 51.58 | 51.83 | 136,826 | -0.01(-0.02%) |
Jan 30, 2019 | 51.38 | 51.96 | 51.21 | 51.83 | 76,292 | +0.57(+1.12%) |
Jan 29, 2019 | 51.39 | 51.76 | 51.22 | 51.26 | 71,245 | +0.30(+0.59%) |
Jan 28, 2019 | 50.83 | 51.04 | 50.48 | 50.96 | 91,512 | -0.70(-1.36%) |
Jan 25, 2019 | 51.73 | 51.96 | 51.42 | 51.67 | 73,662 | +0.69(+1.34%) |
Jan 24, 2019 | 50.46 | 51.43 | 50.43 | 50.98 | 125,803 | +1.03(+2.07%) |
Jan 23, 2019 | 50.29 | 50.60 | 49.55 | 49.95 | 285,356 | +0.09(+0.18%) |
Jan 22, 2019 | 50.52 | 50.67 | 49.67 | 49.86 | 155,761 | -2.50(-4.77%) |
Jan 18, 2019 | 52.14 | 52.50 | 52.04 | 52.36 | 69,445 | +0.78(+1.52%) |
Jan 17, 2019 | 51.05 | 52.00 | 51.05 | 51.58 | 65,859 | +0.19(+0.36%) |
Jan 16, 2019 | 51.31 | 51.64 | 51.00 | 51.39 | 86,494 | +0.23(+0.44%) |
Jan 15, 2019 | 51.17 | 51.38 | 50.93 | 51.17 | 105,722 | +0.81(+1.60%) |
Jan 14, 2019 | 50.33 | 50.82 | 50.21 | 50.36 | 105,214 | -0.82(-1.61%) |
Jan 11, 2019 | 51.71 | 51.71 | 50.94 | 51.18 | 129,590 | -1.12(-2.14%) |
Jan 10, 2019 | 52.08 | 52.46 | 51.62 | 52.30 | 156,006 | -0.48(-0.90%) |
Jan 09, 2019 | 52.25 | 53.26 | 51.86 | 52.78 | 244,254 | +1.26(+2.44%) |
Jan 08, 2019 | 51.08 | 52.13 | 50.90 | 51.52 | 211,024 | +1.08(+2.14%) |
Jan 07, 2019 | 50.54 | 50.77 | 50.12 | 50.44 | 94,906 | -0.21(-0.41%) |
Jan 04, 2019 | 50.17 | 50.90 | 49.69 | 50.65 | 100,572 | +1.34(+2.71%) |
Jan 03, 2019 | 49.76 | 49.96 | 49.15 | 49.31 | 139,103 | +0.19(+0.39%) |
Jan 02, 2019 | 48.04 | 49.28 | 47.75 | 49.12 | 148,162 | -0.52(-1.04%) |
Dec 31, 2018 | 50.07 | 50.20 | 49.22 | 49.63 | 113,345 | +0.46(+0.93%) |
Dec 28, 2018 | 49.64 | 49.85 | 48.86 | 49.17 | 79,490 | -0.56(-1.12%) |
Dec 27, 2018 | 49.49 | 49.77 | 48.42 | 49.73 | 97,288 | -0.70(-1.39%) |
Dec 26, 2018 | 48.79 | 50.49 | 48.03 | 50.43 | 89,852 | +1.99(+4.11%) |
Dec 24, 2018 | 49.21 | 49.49 | 48.44 | 48.44 | 41,543 | -1.09(-2.20%) |
Dec 21, 2018 | 49.78 | 50.36 | 49.42 | 49.53 | 137,403 | -0.62(-1.24%) |
Dec 20, 2018 | 50.78 | 51.06 | 50.10 | 50.15 | 106,505 | -0.73(-1.43%) |
Dec 19, 2018 | 52.55 | 52.66 | 50.56 | 50.87 | 170,954 | -1.34(-2.56%) |
Dec 18, 2018 | 53.77 | 53.87 | 52.21 | 52.21 | 150,505 | -1.83(-3.39%) |
Dec 17, 2018 | 54.87 | 54.96 | 53.83 | 54.04 | 149,764 | -0.95(-1.73%) |
Dec 14, 2018 | 55.57 | 55.69 | 54.89 | 55.00 | 94,867 | -1.25(-2.22%) |
Dec 13, 2018 | 55.64 | 56.38 | 55.33 | 56.25 | 132,126 | +0.77(+1.40%) |
Dec 12, 2018 | 55.89 | 56.37 | 55.42 | 55.47 | 64,613 | +0.63(+1.15%) |
Dec 11, 2018 | 55.16 | 55.35 | 54.40 | 54.84 | 118,759 | +0.27(+0.50%) |
Dec 10, 2018 | 54.97 | 55.03 | 53.94 | 54.57 | 106,031 | -0.73(-1.31%) |
Dec 07, 2018 | 56.06 | 56.83 | 55.12 | 55.29 | 105,780 | -0.35(-0.64%) |
Dec 06, 2018 | 55.40 | 55.78 | 54.71 | 55.65 | 106,934 | -1.43(-2.50%) |
Dec 04, 2018 | 58.28 | 58.43 | 57.00 | 57.08 | 150,796 | -1.32(-2.26%) |
Dec 03, 2018 | 58.19 | 58.60 | 57.49 | 58.40 | 264,799 | +2.35(+4.20%) |
Nov 30, 2018 | 56.08 | 56.41 | 55.72 | 56.04 | 227,682 | -0.33(-0.59%) |
Nov 29, 2018 | 56.45 | 57.83 | 56.29 | 56.37 | 132,531 | +0.49(+0.88%) |
Nov 28, 2018 | 55.04 | 56.06 | 54.63 | 55.88 | 168,688 | +0.98(+1.78%) |
Nov 27, 2018 | 54.91 | 55.19 | 54.26 | 54.91 | 78,318 | -0.27(-0.50%) |
Nov 26, 2018 | 54.80 | 55.46 | 54.68 | 55.18 | 100,453 | +0.90(+1.66%) |
Nov 23, 2018 | 54.25 | 54.49 | 54.01 | 54.28 | 104,292 | -1.76(-3.14%) |
Nov 21, 2018 | 56.04 | 56.04 | 56.04 | 0 | +1.06(+1.92%) | |
Nov 20, 2018 | 56.63 | 56.63 | 54.79 | 54.98 | 214,624 | -2.46(-4.28%) |
Nov 19, 2018 | 58.08 | 58.20 | 57.33 | 57.44 | 282,254 | -1.75(-2.96%) |
Nov 16, 2018 | 58.60 | 59.33 | 58.43 | 59.19 | 150,300 | +0.27(+0.47%) |
Nov 15, 2018 | 58.33 | 59.17 | 57.92 | 58.91 | 220,879 | +0.44(+0.76%) |
Nov 14, 2018 | 59.16 | 59.70 | 57.79 | 58.47 | 163,102 | +0.06(+0.11%) |
Nov 13, 2018 | 59.84 | 60.18 | 58.22 | 58.41 | 145,881 | -1.60(-2.67%) |
Nov 12, 2018 | 60.50 | 60.55 | 59.97 | 60.01 | 81,686 | +0.14(+0.23%) |
Nov 09, 2018 | 60.15 | 60.27 | 59.55 | 59.87 | 63,369 | -1.06(-1.75%) |
Nov 08, 2018 | 61.93 | 61.93 | 60.63 | 60.94 | 105,240 | -1.01(-1.63%) |
Nov 07, 2018 | 62.10 | 62.29 | 61.40 | 61.95 | 100,429 | +1.08(+1.78%) |
Nov 06, 2018 | 60.64 | 60.95 | 60.35 | 60.87 | 60,898 | +0.72(+1.19%) |
Nov 05, 2018 | 60.13 | 60.41 | 59.60 | 60.15 | 73,324 | +1.40(+2.37%) |
Nov 02, 2018 | 60.57 | 60.57 | 58.40 | 58.75 | 144,844 | -1.15(-1.91%) |