Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.03 | 49.67 | 48.75 | 49.50 | 440,846 | +0.37(+0.75%) |
Jan 30, 2019 | 49.01 | 49.54 | 48.13 | 49.13 | 345,354 | +0.64(+1.32%) |
Jan 29, 2019 | 48.72 | 49.02 | 47.94 | 48.49 | 516,901 | +0.28(+0.59%) |
Jan 28, 2019 | 48.02 | 48.40 | 47.75 | 48.21 | 357,263 | -0.56(-1.14%) |
Jan 25, 2019 | 48.57 | 49.10 | 48.34 | 48.76 | 227,888 | +0.87(+1.81%) |
Jan 24, 2019 | 47.74 | 48.32 | 47.44 | 47.89 | 694,687 | +0.13(+0.28%) |
Jan 23, 2019 | 48.82 | 49.13 | 47.55 | 47.76 | 486,698 | -0.86(-1.76%) |
Jan 22, 2019 | 49.55 | 49.62 | 48.29 | 48.62 | 478,790 | -1.49(-2.97%) |
Jan 18, 2019 | 49.72 | 50.47 | 49.53 | 50.11 | 401,936 | +0.88(+1.78%) |
Jan 17, 2019 | 47.88 | 49.59 | 47.88 | 49.23 | 637,332 | +1.05(+2.17%) |
Jan 16, 2019 | 47.72 | 48.55 | 47.72 | 48.19 | 490,425 | +0.44(+0.93%) |
Jan 15, 2019 | 47.60 | 47.99 | 47.47 | 47.74 | 365,257 | +0.17(+0.36%) |
Jan 14, 2019 | 47.57 | 47.81 | 47.08 | 47.57 | 395,115 | -0.21(-0.43%) |
Jan 11, 2019 | 47.68 | 48.13 | 47.24 | 47.78 | 362,114 | -0.15(-0.31%) |
Jan 10, 2019 | 47.07 | 47.98 | 46.94 | 47.93 | 404,505 | +0.39(+0.81%) |
Jan 09, 2019 | 47.33 | 48.21 | 47.23 | 47.55 | 411,213 | +0.46(+0.98%) |
Jan 08, 2019 | 46.63 | 47.17 | 46.02 | 47.08 | 445,680 | +0.93(+2.02%) |
Jan 07, 2019 | 46.01 | 46.80 | 45.56 | 46.15 | 845,415 | +0.15(+0.33%) |
Jan 04, 2019 | 45.17 | 46.11 | 44.76 | 46.00 | 783,591 | +1.68(+3.78%) |
Jan 03, 2019 | 45.68 | 45.78 | 44.09 | 44.33 | 628,533 | -1.60(-3.49%) |
Jan 02, 2019 | 44.67 | 46.04 | 44.53 | 45.93 | 896,773 | +0.47(+1.04%) |
Dec 31, 2018 | 44.75 | 45.46 | 44.37 | 45.46 | 513,863 | +1.09(+2.46%) |
Dec 28, 2018 | 45.07 | 45.70 | 43.96 | 44.36 | 612,303 | -0.46(-1.03%) |
Dec 27, 2018 | 43.84 | 44.82 | 43.12 | 44.82 | 697,542 | +0.00(+0.00%) |
Dec 26, 2018 | 42.93 | 44.84 | 42.27 | 44.82 | 414,661 | +2.18(+5.10%) |
Dec 24, 2018 | 43.82 | 44.04 | 42.65 | 42.65 | 379,849 | -1.56(-3.54%) |
Dec 21, 2018 | 45.00 | 45.72 | 44.17 | 44.21 | 1,746,753 | -0.79(-1.76%) |
Dec 20, 2018 | 44.92 | 45.58 | 44.28 | 45.00 | 496,615 | -0.02(-0.04%) |
Dec 19, 2018 | 46.25 | 47.29 | 44.83 | 45.02 | 638,528 | -1.44(-3.10%) |
Dec 18, 2018 | 46.54 | 47.40 | 46.08 | 46.46 | 723,704 | +0.38(+0.82%) |
Dec 17, 2018 | 46.67 | 47.42 | 45.88 | 46.09 | 543,609 | -0.51(-1.09%) |
Dec 14, 2018 | 46.46 | 47.53 | 46.35 | 46.59 | 639,701 | -0.49(-1.04%) |
Dec 13, 2018 | 47.71 | 47.76 | 47.01 | 47.08 | 454,876 | -0.40(-0.85%) |
Dec 12, 2018 | 48.05 | 48.35 | 47.45 | 47.49 | 723,488 | +0.53(+1.12%) |
Dec 11, 2018 | 48.06 | 48.40 | 46.96 | 46.96 | 604,313 | -0.19(-0.40%) |
Dec 10, 2018 | 47.54 | 47.89 | 46.11 | 47.15 | 1,321,027 | -0.49(-1.03%) |
Dec 07, 2018 | 48.90 | 50.27 | 47.21 | 47.64 | 984,825 | -1.37(-2.81%) |
Dec 06, 2018 | 48.80 | 49.23 | 47.00 | 49.02 | 1,009,644 | -0.46(-0.92%) |
Dec 04, 2018 | 52.75 | 52.76 | 49.31 | 49.47 | 729,590 | -3.33(-6.31%) |
Dec 03, 2018 | 53.56 | 54.05 | 52.33 | 52.81 | 665,218 | +0.72(+1.39%) |
Nov 30, 2018 | 50.97 | 52.30 | 50.62 | 52.08 | 618,336 | +0.89(+1.74%) |
Nov 29, 2018 | 51.60 | 52.00 | 50.79 | 51.19 | 483,116 | -0.71(-1.38%) |
Nov 28, 2018 | 51.04 | 51.96 | 49.66 | 51.91 | 618,253 | +1.00(+1.96%) |
Nov 27, 2018 | 50.87 | 51.64 | 50.62 | 50.91 | 712,457 | -0.38(-0.73%) |
Nov 26, 2018 | 51.24 | 51.67 | 50.45 | 51.29 | 768,971 | +0.48(+0.94%) |
Nov 23, 2018 | 50.56 | 51.24 | 50.56 | 50.81 | 247,526 | -0.43(-0.84%) |
Nov 21, 2018 | 51.24 | 51.24 | 51.24 | 0 | +0.72(+1.43%) | |
Nov 20, 2018 | 50.96 | 52.19 | 50.47 | 50.52 | 656,963 | -1.33(-2.57%) |
Nov 19, 2018 | 52.62 | 52.83 | 51.59 | 51.85 | 675,473 | -0.92(-1.74%) |
Nov 16, 2018 | 52.29 | 53.01 | 51.63 | 52.77 | 668,587 | +0.23(+0.43%) |
Nov 15, 2018 | 51.42 | 52.75 | 51.06 | 52.54 | 548,120 | +0.73(+1.41%) |
Nov 14, 2018 | 52.58 | 52.97 | 51.55 | 51.81 | 768,569 | -0.25(-0.49%) |
Nov 13, 2018 | 51.88 | 52.73 | 51.27 | 52.07 | 1,180,165 | +0.39(+0.75%) |
Nov 12, 2018 | 53.21 | 53.21 | 51.53 | 51.68 | 805,103 | -1.45(-2.72%) |
Nov 09, 2018 | 53.02 | 53.41 | 52.23 | 53.13 | 781,331 | -0.23(-0.44%) |
Nov 08, 2018 | 53.06 | 54.43 | 53.06 | 53.36 | 462,388 | +0.13(+0.25%) |
Nov 07, 2018 | 53.34 | 53.62 | 52.38 | 53.23 | 509,278 | +0.45(+0.85%) |
Nov 06, 2018 | 52.16 | 52.84 | 51.66 | 52.78 | 1,057,041 | +0.50(+0.95%) |
Nov 05, 2018 | 53.83 | 53.97 | 51.61 | 52.28 | 1,207,129 | -1.23(-2.30%) |
Nov 02, 2018 | 54.54 | 57.67 | 52.92 | 53.51 | 1,933,260 | +3.95(+7.98%) |