Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.38 | 50.77 | 50.02 | 50.40 | 4,763 | +0.23(+0.46%) |
Jan 30, 2019 | 49.18 | 50.78 | 49.18 | 50.17 | 3,214 | +1.63(+3.36%) |
Jan 29, 2019 | 49.11 | 49.38 | 48.54 | 48.54 | 1,478 | +0.09(+0.19%) |
Jan 28, 2019 | 47.90 | 48.45 | 47.90 | 48.45 | 1,130 | -0.81(-1.64%) |
Jan 25, 2019 | 49.45 | 49.73 | 49.26 | 49.26 | 4,492 | +1.23(+2.56%) |
Jan 24, 2019 | 47.98 | 48.22 | 47.86 | 48.03 | 871 | +0.90(+1.91%) |
Jan 23, 2019 | 47.63 | 47.63 | 46.83 | 47.13 | 1,459 | -0.39(-0.81%) |
Jan 22, 2019 | 48.69 | 48.69 | 46.94 | 47.52 | 7,078 | -2.86(-5.68%) |
Jan 18, 2019 | 49.85 | 50.38 | 49.50 | 50.38 | 19,912 | +2.05(+4.23%) |
Jan 17, 2019 | 47.56 | 48.72 | 47.56 | 48.33 | 1,864 | -0.36(-0.74%) |
Jan 16, 2019 | 48.62 | 48.82 | 48.39 | 48.69 | 2,224 | +0.69(+1.45%) |
Jan 15, 2019 | 48.14 | 48.34 | 47.94 | 48.00 | 3,046 | +1.71(+3.71%) |
Jan 14, 2019 | 46.37 | 46.93 | 46.28 | 46.28 | 4,490 | -0.69(-1.48%) |
Jan 11, 2019 | 47.00 | 47.08 | 46.48 | 46.98 | 14,397 | -1.54(-3.18%) |
Jan 10, 2019 | 47.16 | 48.52 | 47.16 | 48.52 | 5,780 | +0.96(+2.02%) |
Jan 09, 2019 | 47.74 | 47.89 | 47.25 | 47.56 | 7,369 | +0.48(+1.01%) |
Jan 08, 2019 | 46.68 | 47.16 | 46.51 | 47.08 | 3,748 | +0.81(+1.75%) |
Jan 07, 2019 | 46.20 | 47.19 | 45.77 | 46.27 | 8,675 | +0.50(+1.09%) |
Jan 04, 2019 | 43.29 | 46.09 | 43.29 | 45.77 | 7,556 | +3.99(+9.54%) |
Jan 03, 2019 | 42.45 | 42.45 | 41.15 | 41.79 | 2,919 | -0.54(-1.27%) |
Jan 02, 2019 | 40.35 | 42.35 | 40.35 | 42.32 | 5,354 | +0.70(+1.69%) |
Dec 31, 2018 | 42.66 | 42.66 | 41.38 | 41.62 | 13,581 | -0.12(-0.28%) |
Dec 28, 2018 | 42.19 | 42.59 | 41.60 | 41.74 | 7,556 | +0.32(+0.78%) |
Dec 27, 2018 | 40.40 | 41.42 | 39.00 | 41.42 | 17,210 | +1.14(+2.84%) |
Dec 26, 2018 | 38.99 | 40.44 | 38.29 | 40.27 | 12,953 | +2.30(+6.07%) |
Dec 24, 2018 | 38.98 | 38.98 | 37.77 | 37.97 | 4,697 | -1.25(-3.20%) |
Dec 21, 2018 | 40.04 | 41.22 | 39.22 | 39.22 | 7,760 | -4.27(-9.82%) |
Dec 20, 2018 | 43.57 | 43.57 | 42.46 | 43.49 | 2,607 | -0.51(-1.16%) |
Dec 19, 2018 | 45.85 | 46.43 | 43.83 | 44.00 | 7,313 | -2.08(-4.52%) |
Dec 18, 2018 | 46.68 | 46.68 | 46.08 | 46.08 | 3,085 | +0.45(+0.98%) |
Dec 17, 2018 | 46.66 | 46.66 | 45.63 | 45.64 | 3,352 | -1.16(-2.47%) |
Dec 14, 2018 | 46.64 | 47.31 | 46.64 | 46.79 | 5,514 | -1.63(-3.36%) |
Dec 13, 2018 | 49.14 | 49.25 | 48.36 | 48.42 | 3,153 | -0.67(-1.36%) |
Dec 12, 2018 | 49.45 | 49.93 | 49.09 | 49.09 | 8,847 | +1.99(+4.23%) |
Dec 11, 2018 | 47.84 | 47.99 | 46.27 | 47.09 | 13,280 | -0.28(-0.60%) |
Dec 10, 2018 | 47.77 | 47.91 | 45.59 | 47.38 | 21,676 | -0.68(-1.41%) |
Dec 07, 2018 | 50.14 | 50.14 | 48.05 | 48.05 | 5,514 | -1.75(-3.52%) |
Dec 06, 2018 | 48.50 | 49.89 | 46.64 | 49.81 | 23,520 | -0.73(-1.45%) |
Dec 04, 2018 | 53.46 | 53.79 | 50.24 | 50.54 | 15,623 | -5.40(-9.65%) |
Dec 03, 2018 | 56.65 | 56.65 | 55.61 | 55.94 | 3,080 | +1.86(+3.44%) |
Nov 30, 2018 | 53.65 | 54.12 | 53.65 | 54.08 | 714 | -0.08(-0.14%) |
Nov 29, 2018 | 54.02 | 54.16 | 53.79 | 54.16 | 2,180 | -0.31(-0.58%) |
Nov 28, 2018 | 53.24 | 54.59 | 52.32 | 54.47 | 9,320 | +2.17(+4.16%) |
Nov 27, 2018 | 51.78 | 52.29 | 51.78 | 52.29 | 827 | -0.23(-0.43%) |
Nov 26, 2018 | 52.14 | 52.70 | 52.00 | 52.52 | 4,295 | +1.56(+3.06%) |
Nov 23, 2018 | 51.11 | 51.11 | 50.78 | 50.96 | 714 | -0.07(-0.13%) |
Nov 21, 2018 | 51.03 | 51.03 | 51.03 | 0 | +1.75(+3.55%) | |
Nov 20, 2018 | 49.77 | 50.19 | 49.06 | 49.28 | 5,203 | -2.14(-4.17%) |
Nov 19, 2018 | 52.69 | 52.69 | 51.22 | 51.43 | 6,642 | -0.85(-1.62%) |
Nov 16, 2018 | 51.60 | 52.64 | 51.60 | 52.28 | 3,982 | +0.18(+0.34%) |
Nov 15, 2018 | 50.53 | 52.51 | 50.43 | 52.10 | 6,745 | +0.92(+1.80%) |
Nov 14, 2018 | 51.61 | 51.61 | 50.94 | 51.18 | 2,245 | +0.13(+0.25%) |
Nov 13, 2018 | 50.99 | 51.05 | 50.57 | 51.05 | 2,080 | -0.28(-0.55%) |
Nov 12, 2018 | 53.37 | 53.37 | 51.34 | 51.34 | 3,609 | -2.29(-4.27%) |
Nov 09, 2018 | 53.63 | 53.85 | 52.89 | 53.63 | 4,697 | -1.16(-2.11%) |
Nov 08, 2018 | 55.75 | 55.75 | 54.78 | 54.78 | 1,023 | -1.91(-3.37%) |
Nov 07, 2018 | 55.32 | 56.69 | 55.14 | 56.69 | 3,836 | +1.91(+3.48%) |
Nov 06, 2018 | 54.52 | 55.05 | 54.36 | 54.79 | 4,548 | +1.52(+2.86%) |
Nov 05, 2018 | 53.23 | 53.26 | 53.03 | 53.26 | 1,132 | -0.10(-0.18%) |
Nov 02, 2018 | 55.03 | 55.03 | 52.51 | 53.36 | 20,014 | +0.80(+1.53%) |