Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.26 | 0 | +0.84(+1.54%) | |||
Jan 30, 2019 | 54.28 | 54.47 | 54.21 | 54.42 | 0 | +1.04(+1.95%) |
Jan 29, 2019 | 53.24 | 53.39 | 53.22 | 53.38 | 0 | +1.33(+2.56%) |
Jan 28, 2019 | 52.12 | 52.16 | 52.03 | 52.05 | 0 | -1.38(-2.58%) |
Jan 27, 2019 | 53.56 | 53.64 | 53.38 | 53.43 | 0 | -0.26(-0.48%) |
Jan 25, 2019 | 53.69 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 53.69 | 0 | +1.21(+2.31%) | |||
Jan 23, 2019 | 52.45 | 52.55 | 52.40 | 52.48 | 0 | -0.09(-0.17%) |
Jan 22, 2019 | 52.57 | 0 | -1.29(-2.40%) | |||
Jan 21, 2019 | 53.73 | 54.24 | 53.33 | 53.86 | 0 | +0.33(+0.62%) |
Jan 20, 2019 | 53.73 | 53.82 | 53.33 | 53.53 | 0 | -0.27(-0.50%) |
Jan 17, 2019 | 53.80 | 0 | +1.53(+2.93%) | |||
Jan 16, 2019 | 52.30 | 52.36 | 52.19 | 52.27 | 0 | +0.34(+0.65%) |
Jan 15, 2019 | 52.00 | 52.03 | 51.86 | 51.93 | 0 | +1.18(+2.33%) |
Jan 14, 2019 | 50.78 | 50.83 | 50.66 | 50.75 | 0 | -1.20(-2.31%) |
Jan 13, 2019 | 51.73 | 52.11 | 51.72 | 51.95 | 0 | +0.36(+0.70%) |
Jan 11, 2019 | 51.59 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 51.59 | 0 | -0.53(-1.02%) | |||
Jan 09, 2019 | 52.18 | 52.21 | 52.08 | 52.12 | 0 | +2.27(+4.55%) |
Jan 08, 2019 | 49.80 | 49.87 | 49.71 | 49.85 | 0 | +1.06(+2.17%) |
Jan 07, 2019 | 48.73 | 48.85 | 48.72 | 48.79 | 0 | +0.42(+0.87%) |
Jan 06, 2019 | 48.30 | 48.40 | 48.11 | 48.37 | 0 | +0.41(+0.85%) |
Jan 04, 2019 | 47.96 | 0 | -0.35(-0.72%) | |||
Jan 03, 2019 | 46.90 | 49.22 | 46.65 | 48.31 | 0 | +2.37(+5.16%) |
Jan 02, 2019 | 46.26 | 46.35 | 45.92 | 45.94 | 0 | +0.53(+1.17%) |
Jan 01, 2019 | 45.41 | 0 | -0.40(-0.87%) | |||
Dec 31, 2018 | 45.22 | 46.53 | 44.73 | 45.81 | 0 | +0.31(+0.68%) |
Dec 30, 2018 | 45.22 | 45.52 | 45.22 | 45.50 | 0 | +0.38(+0.84%) |
Dec 29, 2018 | 45.44 | 46.22 | 44.42 | 45.12 | 0 | +0.00(+0.00%) |
Dec 28, 2018 | 45.44 | 46.22 | 44.42 | 45.12 | 0 | -0.21(-0.46%) |
Dec 27, 2018 | 45.33 | 0 | -1.20(-2.58%) | |||
Dec 26, 2018 | 46.58 | 46.70 | 46.52 | 46.53 | 0 | +3.52(+8.18%) |
Dec 25, 2018 | 42.85 | 43.25 | 42.85 | 43.01 | 0 | +0.33(+0.77%) |
Dec 24, 2018 | 45.45 | 46.24 | 42.36 | 42.68 | 0 | -3.03(-6.63%) |
Dec 23, 2018 | 45.45 | 45.73 | 45.42 | 45.71 | 0 | +0.12(+0.26%) |
Dec 21, 2018 | 45.59 | 0 | +0.17(+0.37%) | |||
Dec 20, 2018 | 46.25 | 46.77 | 45.13 | 45.42 | 0 | -1.78(-3.77%) |
Dec 19, 2018 | 47.20 | 0 | +0.99(+2.14%) | |||
Dec 18, 2018 | 45.93 | 46.21 | 45.93 | 46.21 | 0 | -3.08(-6.25%) |
Dec 17, 2018 | 49.16 | 49.35 | 49.14 | 49.29 | 0 | -2.09(-4.07%) |
Dec 16, 2018 | 51.25 | 51.39 | 51.25 | 51.38 | 0 | +0.18(+0.35%) |
Dec 14, 2018 | 51.20 | 0 | -0.03(-0.06%) | |||
Dec 13, 2018 | 52.83 | 52.95 | 50.84 | 51.23 | 0 | -0.10(-0.19%) |
Dec 12, 2018 | 51.20 | 51.41 | 51.20 | 51.33 | 0 | -0.66(-1.27%) |
Dec 11, 2018 | 51.95 | 52.08 | 51.95 | 51.99 | 0 | +0.98(+1.92%) |
Dec 10, 2018 | 50.89 | 51.06 | 50.89 | 51.01 | 0 | -1.35(-2.58%) |
Dec 09, 2018 | 52.03 | 52.58 | 52.03 | 52.36 | 0 | +0.23(+0.44%) |
Dec 07, 2018 | 51.76 | 54.22 | 50.60 | 52.13 | 0 | -0.48(-0.91%) |
Dec 06, 2018 | 52.61 | 0 | -0.43(-0.81%) | |||
Dec 05, 2018 | 52.93 | 53.25 | 52.86 | 53.04 | 0 | +0.32(+0.61%) |
Dec 04, 2018 | 52.59 | 52.78 | 52.56 | 52.72 | 0 | -0.58(-1.09%) |
Dec 03, 2018 | 53.13 | 53.40 | 53.06 | 53.30 | 0 | +1.07(+2.05%) |
Dec 02, 2018 | 52.45 | 52.55 | 52.03 | 52.23 | 0 | +1.51(+2.98%) |
Nov 30, 2018 | 51.27 | 51.79 | 49.65 | 50.72 | 0 | -0.21(-0.41%) |
Nov 29, 2018 | 50.93 | 0 | +0.40(+0.79%) | |||
Nov 28, 2018 | 50.31 | 50.61 | 50.27 | 50.53 | 0 | -1.46(-2.81%) |
Nov 27, 2018 | 52.09 | 52.16 | 51.97 | 51.99 | 0 | +0.39(+0.76%) |
Nov 26, 2018 | 51.54 | 51.67 | 51.53 | 51.60 | 0 | +1.15(+2.28%) |
Nov 25, 2018 | 50.62 | 51.08 | 50.37 | 50.45 | 0 | +0.03(+0.06%) |
Nov 23, 2018 | 50.42 | 0 | +0.03(+0.06%) | |||
Nov 22, 2018 | 54.66 | 54.82 | 50.15 | 50.39 | 0 | -4.32(-7.90%) |
Nov 21, 2018 | 54.66 | 54.76 | 54.61 | 54.71 | 0 | +1.25(+2.34%) |
Nov 20, 2018 | 53.39 | 53.53 | 53.39 | 53.46 | 0 | -3.30(-5.81%) |
Nov 19, 2018 | 56.76 | 0 | -0.05(-0.09%) | |||
Nov 18, 2018 | 56.72 | 56.86 | 56.69 | 56.81 | 0 | +0.35(+0.62%) |
Nov 16, 2018 | 56.46 | 0 | -0.37(-0.65%) | |||
Nov 15, 2018 | 56.58 | 57.96 | 55.89 | 56.83 | 0 | +0.79(+1.41%) |
Nov 14, 2018 | 56.02 | 56.04 | 55.86 | 56.04 | 0 | +0.54(+0.97%) |
Nov 13, 2018 | 55.27 | 55.55 | 55.23 | 55.50 | 0 | -3.54(-6.00%) |
Nov 12, 2018 | 58.88 | 59.08 | 58.85 | 59.04 | 0 | -1.73(-2.85%) |
Nov 11, 2018 | 60.70 | 60.97 | 60.60 | 60.77 | 0 | +0.58(+0.96%) |
Nov 09, 2018 | 60.19 | 0 | +0.32(+0.53%) | |||
Nov 08, 2018 | 60.75 | 60.79 | 59.26 | 59.87 | 0 | -1.87(-3.03%) |
Nov 07, 2018 | 61.64 | 61.78 | 61.64 | 61.74 | 0 | -0.02(-0.03%) |
Nov 06, 2018 | 61.74 | 61.80 | 61.69 | 61.76 | 0 | -1.05(-1.67%) |
Nov 05, 2018 | 62.70 | 62.84 | 62.70 | 62.81 | 0 | -0.20(-0.32%) |
Nov 04, 2018 | 62.99 | 63.07 | 62.88 | 63.01 | 0 | +0.15(+0.24%) |
Nov 03, 2018 | 63.50 | 63.95 | 62.63 | 62.86 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 63.50 | 63.95 | 62.63 | 62.86 | 0 | -0.28(-0.44%) |