Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.73 | 50.31 | 49.66 | 50.24 | 310,762 | +0.47(+0.95%) |
Jan 30, 2019 | 49.31 | 49.93 | 49.15 | 49.76 | 376,814 | +0.77(+1.57%) |
Jan 29, 2019 | 49.16 | 49.20 | 48.83 | 49.00 | 426,971 | -0.12(-0.24%) |
Jan 28, 2019 | 48.98 | 49.12 | 48.79 | 49.12 | 2,481,608 | -0.31(-0.64%) |
Jan 25, 2019 | 49.39 | 49.57 | 49.34 | 49.43 | 305,308 | +0.41(+0.83%) |
Jan 24, 2019 | 48.94 | 49.10 | 48.75 | 49.03 | 1,220,598 | +0.05(+0.09%) |
Jan 23, 2019 | 49.07 | 49.25 | 48.49 | 48.98 | 884,423 | +0.13(+0.27%) |
Jan 22, 2019 | 49.21 | 49.24 | 48.55 | 48.85 | 1,114,403 | -0.66(-1.33%) |
Jan 18, 2019 | 49.20 | 49.57 | 49.04 | 49.51 | 505,565 | +0.70(+1.44%) |
Jan 17, 2019 | 48.23 | 48.95 | 48.22 | 48.80 | 505,393 | +0.38(+0.78%) |
Jan 16, 2019 | 48.39 | 48.57 | 48.34 | 48.42 | 273,002 | +0.11(+0.23%) |
Jan 15, 2019 | 47.85 | 48.38 | 47.85 | 48.31 | 775,925 | +0.50(+1.04%) |
Jan 14, 2019 | 47.72 | 47.94 | 47.64 | 47.81 | 311,391 | -0.30(-0.63%) |
Jan 11, 2019 | 47.90 | 48.13 | 47.79 | 48.12 | 234,120 | +0.01(+0.02%) |
Jan 10, 2019 | 47.61 | 48.11 | 47.44 | 48.11 | 498,979 | +0.18(+0.37%) |
Jan 09, 2019 | 47.86 | 48.10 | 47.70 | 47.93 | 353,190 | +0.23(+0.48%) |
Jan 08, 2019 | 47.67 | 47.75 | 47.15 | 47.70 | 320,360 | +0.48(+1.02%) |
Jan 07, 2019 | 46.84 | 47.53 | 46.72 | 47.22 | 461,890 | +0.40(+0.85%) |
Jan 04, 2019 | 45.96 | 46.96 | 45.89 | 46.83 | 539,536 | +1.51(+3.32%) |
Jan 03, 2019 | 46.07 | 46.12 | 45.27 | 45.32 | 409,273 | -1.14(-2.45%) |
Jan 02, 2019 | 45.75 | 46.62 | 45.75 | 46.46 | 398,717 | -0.03(-0.06%) |
Dec 31, 2018 | 46.38 | 46.48 | 46.02 | 46.48 | 687,755 | +0.41(+0.88%) |
Dec 28, 2018 | 46.39 | 46.70 | 45.83 | 46.08 | 947,949 | -0.07(-0.16%) |
Dec 27, 2018 | 45.12 | 46.15 | 44.45 | 46.15 | 1,441,294 | +0.45(+0.99%) |
Dec 26, 2018 | 43.90 | 45.70 | 43.55 | 45.70 | 1,191,178 | +2.08(+4.77%) |
Dec 24, 2018 | 44.40 | 44.60 | 43.62 | 43.62 | 677,477 | -1.11(-2.48%) |
Dec 21, 2018 | 45.76 | 46.31 | 44.58 | 44.73 | 1,496,767 | -0.93(-2.03%) |
Dec 20, 2018 | 46.15 | 46.39 | 45.13 | 45.66 | 880,704 | -0.74(-1.60%) |
Dec 19, 2018 | 47.10 | 47.79 | 46.11 | 46.40 | 680,088 | -0.72(-1.52%) |
Dec 18, 2018 | 47.40 | 47.62 | 46.81 | 47.12 | 499,346 | +0.02(+0.04%) |
Dec 17, 2018 | 47.92 | 48.09 | 46.81 | 47.10 | 504,358 | -1.05(-2.18%) |
Dec 14, 2018 | 48.58 | 48.79 | 48.01 | 48.15 | 634,369 | -0.87(-1.78%) |
Dec 13, 2018 | 49.31 | 49.42 | 48.82 | 49.02 | 343,127 | -0.11(-0.22%) |
Dec 12, 2018 | 49.42 | 49.74 | 49.13 | 49.13 | 1,494,219 | +0.31(+0.64%) |
Dec 11, 2018 | 49.46 | 49.48 | 48.54 | 48.82 | 643,107 | -0.03(-0.06%) |
Dec 10, 2018 | 48.66 | 49.00 | 47.83 | 48.85 | 571,061 | +0.13(+0.26%) |
Dec 07, 2018 | 49.83 | 50.10 | 48.54 | 48.72 | 546,682 | -1.23(-2.47%) |
Dec 06, 2018 | 49.29 | 49.96 | 48.59 | 49.95 | 584,772 | -0.06(-0.13%) |
Dec 04, 2018 | 51.46 | 51.55 | 49.93 | 50.01 | 488,587 | -1.60(-3.10%) |
Dec 03, 2018 | 51.88 | 53.18 | 51.26 | 51.61 | 603,450 | +0.57(+1.12%) |
Nov 30, 2018 | 50.64 | 51.10 | 50.56 | 51.04 | 812,353 | +0.37(+0.73%) |
Nov 29, 2018 | 50.67 | 50.96 | 50.41 | 50.67 | 334,546 | -0.14(-0.27%) |
Nov 28, 2018 | 49.88 | 50.81 | 49.73 | 50.81 | 267,321 | +1.16(+2.33%) |
Nov 27, 2018 | 49.29 | 49.66 | 49.21 | 49.65 | 314,555 | +0.14(+0.28%) |
Nov 26, 2018 | 49.25 | 49.53 | 49.14 | 49.52 | 202,300 | +0.72(+1.47%) |
Nov 23, 2018 | 48.69 | 49.05 | 48.62 | 48.80 | 138,166 | -0.22(-0.45%) |
Nov 21, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.19(+0.40%) | |
Nov 20, 2018 | 49.00 | 49.34 | 48.66 | 48.83 | 732,014 | -0.85(-1.70%) |
Nov 19, 2018 | 50.59 | 50.61 | 49.56 | 49.67 | 244,022 | -1.02(-2.01%) |
Nov 16, 2018 | 50.33 | 50.84 | 50.24 | 50.69 | 270,893 | +0.08(+0.16%) |
Nov 15, 2018 | 49.88 | 50.66 | 49.50 | 50.61 | 210,809 | +0.51(+1.01%) |
Nov 14, 2018 | 50.90 | 50.97 | 49.84 | 50.10 | 338,993 | -0.44(-0.87%) |
Nov 13, 2018 | 50.68 | 51.06 | 50.40 | 50.55 | 195,696 | -0.05(-0.09%) |
Nov 12, 2018 | 51.40 | 51.40 | 50.54 | 50.59 | 244,201 | -0.95(-1.84%) |
Nov 09, 2018 | 51.70 | 51.70 | 51.24 | 51.54 | 330,946 | -0.42(-0.81%) |
Nov 08, 2018 | 51.89 | 52.10 | 51.79 | 51.96 | 479,206 | -0.09(-0.18%) |
Nov 07, 2018 | 51.43 | 52.07 | 51.35 | 52.05 | 336,535 | +1.04(+2.04%) |
Nov 06, 2018 | 50.67 | 51.02 | 50.67 | 51.01 | 167,971 | +0.34(+0.67%) |
Nov 05, 2018 | 50.52 | 50.79 | 50.28 | 50.67 | 284,735 | +0.23(+0.46%) |
Nov 02, 2018 | 50.94 | 51.08 | 50.08 | 50.44 | 395,678 | -0.33(-0.65%) |