Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.15 | 49.19 | 48.92 | 48.92 | 123,722 | -0.14(-0.29%) |
Jan 30, 2019 | 48.85 | 49.09 | 48.80 | 49.06 | 21,437 | +0.36(+0.74%) |
Jan 29, 2019 | 48.85 | 48.91 | 48.70 | 48.70 | 16,278 | -0.06(-0.13%) |
Jan 28, 2019 | 48.69 | 48.84 | 48.63 | 48.76 | 26,210 | -0.05(-0.11%) |
Jan 25, 2019 | 48.90 | 48.93 | 48.76 | 48.81 | 6,600 | -0.08(-0.15%) |
Jan 24, 2019 | 48.70 | 48.90 | 48.70 | 48.89 | 17,232 | +0.13(+0.27%) |
Jan 23, 2019 | 48.71 | 48.76 | 48.59 | 48.76 | 40,181 | +0.08(+0.16%) |
Jan 22, 2019 | 48.65 | 48.68 | 48.51 | 48.68 | 33,061 | +0.20(+0.41%) |
Jan 18, 2019 | 48.49 | 48.60 | 48.46 | 48.48 | 24,300 | -0.06(-0.12%) |
Jan 17, 2019 | 48.48 | 48.54 | 48.41 | 48.54 | 2,707 | +0.12(+0.25%) |
Jan 16, 2019 | 48.47 | 48.50 | 48.35 | 48.42 | 7,931 | +0.06(+0.13%) |
Jan 15, 2019 | 48.37 | 48.39 | 48.32 | 48.36 | 5,664 | +0.02(+0.04%) |
Jan 14, 2019 | 48.22 | 48.39 | 48.22 | 48.34 | 18,321 | +0.07(+0.15%) |
Jan 11, 2019 | 48.31 | 48.36 | 48.17 | 48.27 | 9,800 | +0.01(+0.02%) |
Jan 10, 2019 | 48.28 | 48.36 | 48.08 | 48.26 | 39,723 | -0.07(-0.15%) |
Jan 09, 2019 | 48.28 | 48.36 | 48.23 | 48.33 | 16,465 | +0.10(+0.21%) |
Jan 08, 2019 | 47.99 | 48.29 | 47.90 | 48.23 | 107,210 | +0.27(+0.56%) |
Jan 07, 2019 | 47.95 | 47.98 | 47.80 | 47.96 | 30,200 | +0.17(+0.36%) |
Jan 04, 2019 | 47.53 | 47.91 | 47.53 | 47.79 | 41,400 | +0.15(+0.31%) |
Jan 03, 2019 | 47.45 | 47.74 | 47.45 | 47.64 | 18,082 | +0.11(+0.23%) |
Jan 02, 2019 | 47.50 | 47.57 | 47.50 | 47.53 | 732 | +0.06(+0.13%) |
Dec 31, 2018 | 47.51 | 47.55 | 47.44 | 47.47 | 9,800 | -0.04(-0.09%) |
Dec 28, 2018 | 47.45 | 47.55 | 47.28 | 47.51 | 29,000 | +0.10(+0.21%) |
Dec 27, 2018 | 47.31 | 47.41 | 47.11 | 47.41 | 11,717 | +0.22(+0.46%) |
Dec 26, 2018 | 47.14 | 47.30 | 47.12 | 47.19 | 2,162 | +0.05(+0.11%) |
Dec 24, 2018 | 47.30 | 47.34 | 47.09 | 47.15 | 8,500 | +0.11(+0.23%) |
Dec 21, 2018 | 47.18 | 47.37 | 47.02 | 47.03 | 27,000 | -0.24(-0.51%) |
Dec 20, 2018 | 47.23 | 47.44 | 47.17 | 47.27 | 9,028 | +0.02(+0.04%) |
Dec 19, 2018 | 47.46 | 47.48 | 47.16 | 47.26 | 9,237 | -0.14(-0.31%) |
Dec 18, 2018 | 47.32 | 47.43 | 47.32 | 47.40 | 16,516 | -0.20(-0.42%) |
Dec 17, 2018 | 47.42 | 47.60 | 47.36 | 47.60 | 4,643 | +0.12(+0.25%) |
Dec 14, 2018 | 47.59 | 47.60 | 47.39 | 47.48 | 6,000 | -0.03(-0.06%) |
Dec 13, 2018 | 47.62 | 47.62 | 47.37 | 47.51 | 10,925 | -0.01(-0.02%) |
Dec 12, 2018 | 47.32 | 47.52 | 47.32 | 47.52 | 5,492 | +0.15(+0.31%) |
Dec 11, 2018 | 47.32 | 47.38 | 47.27 | 47.38 | 6,576 | +0.09(+0.18%) |
Dec 10, 2018 | 47.46 | 47.46 | 47.22 | 47.29 | 2,709 | -0.07(-0.15%) |
Dec 07, 2018 | 47.50 | 47.50 | 47.33 | 47.36 | 6,900 | +0.10(+0.21%) |
Dec 06, 2018 | 47.26 | 47.45 | 47.23 | 47.26 | 11,922 | -0.20(-0.42%) |
Dec 04, 2018 | 47.46 | 47.46 | 47.30 | 47.46 | 2,600 | +0.22(+0.47%) |
Dec 03, 2018 | 47.26 | 47.44 | 47.23 | 47.24 | 3,121 | -0.12(-0.26%) |
Nov 30, 2018 | 47.46 | 47.47 | 47.28 | 47.37 | 1,600 | +0.09(+0.18%) |
Nov 29, 2018 | 47.29 | 47.29 | 47.25 | 47.28 | 3,529 | -0.08(-0.17%) |
Nov 28, 2018 | 47.25 | 47.36 | 47.16 | 47.36 | 7,591 | +0.23(+0.49%) |
Nov 27, 2018 | 47.30 | 47.30 | 47.12 | 47.13 | 3,327 | -0.11(-0.23%) |
Nov 26, 2018 | 47.38 | 47.40 | 47.16 | 47.24 | 3,746 | +0.00(+0.00%) |
Nov 23, 2018 | 47.26 | 47.45 | 47.24 | 47.24 | 1,100 | -0.09(-0.18%) |
Nov 21, 2018 | 47.33 | 47.33 | 47.33 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 47.44 | 47.45 | 47.21 | 47.45 | 12,665 | -0.09(-0.19%) |
Nov 19, 2018 | 47.58 | 47.60 | 47.50 | 47.54 | 3,793 | -0.07(-0.15%) |
Nov 16, 2018 | 47.65 | 47.72 | 47.50 | 47.61 | 11,200 | +0.10(+0.22%) |
Nov 15, 2018 | 47.50 | 47.63 | 47.50 | 47.51 | 3,386 | +0.00(+0.01%) |
Nov 14, 2018 | 47.49 | 47.69 | 47.49 | 47.50 | 9,501 | +0.03(+0.06%) |
Nov 13, 2018 | 47.66 | 47.68 | 47.47 | 47.47 | 2,593 | -0.04(-0.07%) |
Nov 12, 2018 | 47.76 | 47.77 | 47.50 | 47.51 | 3,157 | -0.05(-0.12%) |
Nov 09, 2018 | 47.62 | 47.66 | 47.50 | 47.56 | 3,400 | +0.05(+0.11%) |
Nov 08, 2018 | 47.79 | 47.79 | 47.51 | 47.51 | 8,202 | -0.28(-0.59%) |
Nov 07, 2018 | 47.79 | 47.80 | 47.60 | 47.79 | 4,280 | +0.02(+0.04%) |
Nov 06, 2018 | 47.57 | 47.77 | 47.52 | 47.77 | 4,953 | +0.26(+0.55%) |
Nov 05, 2018 | 47.69 | 47.69 | 47.51 | 47.51 | 4,036 | -0.09(-0.19%) |
Nov 02, 2018 | 47.68 | 47.69 | 47.10 | 47.60 | 11,900 | -0.09(-0.19%) |