Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.12 | 53.62 | 50.60 | 53.31 | 1,192,406 | +4.66(+9.57%) |
Jan 30, 2019 | 47.60 | 48.96 | 47.17 | 48.65 | 476,672 | +1.70(+3.62%) |
Jan 29, 2019 | 47.35 | 48.25 | 46.87 | 46.95 | 775,367 | -0.39(-0.82%) |
Jan 28, 2019 | 50.10 | 50.10 | 47.05 | 47.34 | 644,005 | -3.10(-6.15%) |
Jan 25, 2019 | 50.50 | 50.80 | 50.38 | 50.44 | 235,116 | +0.18(+0.37%) |
Jan 24, 2019 | 51.03 | 51.52 | 50.00 | 50.26 | 475,510 | -0.58(-1.14%) |
Jan 23, 2019 | 51.10 | 51.28 | 50.20 | 50.84 | 320,741 | +0.07(+0.13%) |
Jan 22, 2019 | 51.39 | 51.71 | 50.05 | 50.77 | 381,240 | -0.91(-1.76%) |
Jan 18, 2019 | 51.02 | 52.28 | 50.75 | 51.68 | 467,644 | +0.68(+1.33%) |
Jan 17, 2019 | 50.47 | 51.40 | 50.25 | 51.00 | 751,519 | +0.33(+0.65%) |
Jan 16, 2019 | 51.16 | 51.16 | 50.30 | 50.67 | 427,492 | -0.46(-0.91%) |
Jan 15, 2019 | 50.85 | 51.39 | 50.50 | 51.13 | 155,941 | +0.37(+0.72%) |
Jan 14, 2019 | 51.17 | 51.70 | 50.72 | 50.77 | 177,547 | -0.68(-1.31%) |
Jan 11, 2019 | 51.40 | 52.02 | 51.10 | 51.44 | 386,684 | -0.25(-0.49%) |
Jan 10, 2019 | 50.82 | 51.82 | 50.61 | 51.70 | 286,393 | +0.64(+1.25%) |
Jan 09, 2019 | 50.85 | 51.63 | 49.16 | 51.06 | 216,841 | +0.39(+0.76%) |
Jan 08, 2019 | 49.43 | 50.94 | 48.58 | 50.67 | 459,766 | +1.73(+3.53%) |
Jan 07, 2019 | 49.35 | 49.92 | 48.59 | 48.94 | 368,756 | -0.69(-1.38%) |
Jan 04, 2019 | 48.93 | 49.93 | 48.68 | 49.63 | 336,679 | +1.29(+2.68%) |
Jan 03, 2019 | 49.03 | 49.41 | 48.28 | 48.33 | 275,657 | -1.09(-2.21%) |
Jan 02, 2019 | 49.10 | 49.63 | 48.50 | 49.43 | 364,890 | -0.58(-1.16%) |
Dec 31, 2018 | 49.51 | 50.05 | 49.05 | 50.00 | 232,631 | +0.51(+1.03%) |
Dec 28, 2018 | 49.61 | 50.19 | 48.85 | 49.49 | 296,716 | -0.01(-0.02%) |
Dec 27, 2018 | 48.81 | 49.68 | 48.19 | 49.50 | 288,334 | -0.10(-0.19%) |
Dec 26, 2018 | 47.66 | 49.67 | 47.14 | 49.60 | 286,749 | +2.19(+4.63%) |
Dec 24, 2018 | 48.19 | 48.46 | 47.36 | 47.41 | 149,393 | -0.77(-1.60%) |
Dec 21, 2018 | 50.25 | 50.33 | 47.73 | 48.18 | 805,358 | -2.06(-4.10%) |
Dec 20, 2018 | 50.77 | 51.15 | 49.57 | 50.24 | 327,021 | -0.58(-1.14%) |
Dec 19, 2018 | 51.75 | 52.64 | 50.28 | 50.82 | 362,166 | -0.99(-1.92%) |
Dec 18, 2018 | 51.24 | 52.58 | 51.13 | 51.81 | 399,359 | +1.00(+1.98%) |
Dec 17, 2018 | 52.40 | 52.86 | 50.53 | 50.81 | 347,836 | -1.89(-3.59%) |
Dec 14, 2018 | 51.97 | 52.97 | 51.97 | 52.70 | 406,561 | +0.38(+0.72%) |
Dec 13, 2018 | 52.90 | 53.30 | 52.18 | 52.32 | 292,078 | -0.60(-1.13%) |
Dec 12, 2018 | 53.51 | 54.15 | 52.90 | 52.92 | 266,645 | -0.03(-0.05%) |
Dec 11, 2018 | 52.52 | 54.20 | 52.27 | 52.95 | 436,771 | +0.98(+1.88%) |
Dec 10, 2018 | 52.55 | 53.64 | 51.02 | 51.98 | 622,544 | -0.75(-1.43%) |
Dec 07, 2018 | 53.45 | 54.68 | 52.14 | 52.73 | 453,978 | -0.97(-1.80%) |
Dec 06, 2018 | 52.95 | 53.99 | 52.13 | 53.69 | 616,786 | +0.31(+0.58%) |
Dec 04, 2018 | 57.04 | 57.73 | 53.28 | 53.39 | 759,288 | -3.64(-6.39%) |
Dec 03, 2018 | 59.29 | 59.40 | 56.22 | 57.03 | 581,249 | -1.85(-3.15%) |
Nov 30, 2018 | 58.71 | 59.55 | 58.22 | 58.88 | 392,999 | +0.11(+0.18%) |
Nov 29, 2018 | 59.63 | 60.02 | 58.28 | 58.78 | 414,412 | -0.83(-1.39%) |
Nov 28, 2018 | 59.29 | 60.08 | 58.35 | 59.61 | 464,337 | +0.38(+0.63%) |
Nov 27, 2018 | 60.15 | 60.63 | 59.16 | 59.23 | 224,986 | -1.28(-2.12%) |
Nov 26, 2018 | 59.75 | 60.78 | 58.84 | 60.51 | 296,433 | +1.12(+1.88%) |
Nov 23, 2018 | 59.84 | 60.61 | 59.30 | 59.39 | 148,957 | -1.03(-1.71%) |
Nov 21, 2018 | 60.43 | 60.43 | 60.43 | 0 | -0.73(-1.20%) | |
Nov 20, 2018 | 62.77 | 63.65 | 60.97 | 61.16 | 294,336 | -1.99(-3.15%) |
Nov 19, 2018 | 62.73 | 63.57 | 62.66 | 63.14 | 370,604 | +0.15(+0.24%) |
Nov 16, 2018 | 63.28 | 64.36 | 62.47 | 62.99 | 529,132 | -0.74(-1.16%) |
Nov 15, 2018 | 62.35 | 63.94 | 61.70 | 63.73 | 357,721 | +1.12(+1.79%) |
Nov 14, 2018 | 64.70 | 65.36 | 62.53 | 62.61 | 287,798 | -1.53(-2.39%) |
Nov 13, 2018 | 64.58 | 65.70 | 64.02 | 64.15 | 224,284 | -0.17(-0.27%) |
Nov 12, 2018 | 66.73 | 66.73 | 64.10 | 64.32 | 395,643 | -2.00(-3.01%) |
Nov 09, 2018 | 69.18 | 69.67 | 66.13 | 66.32 | 347,084 | -3.41(-4.89%) |
Nov 08, 2018 | 66.52 | 69.95 | 65.41 | 69.73 | 528,833 | +3.39(+5.12%) |
Nov 07, 2018 | 64.73 | 66.59 | 64.42 | 66.33 | 476,841 | +1.60(+2.47%) |
Nov 06, 2018 | 63.94 | 65.27 | 63.94 | 64.73 | 355,592 | +0.54(+0.84%) |
Nov 05, 2018 | 63.53 | 64.55 | 63.30 | 64.19 | 294,587 | +0.46(+0.73%) |
Nov 02, 2018 | 63.46 | 64.76 | 63.09 | 63.73 | 252,585 | +0.71(+1.13%) |