Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.91 | 53.83 | 51.89 | 53.63 | 594,584 | +1.65(+3.17%) |
Jan 30, 2019 | 51.87 | 53.25 | 51.47 | 51.98 | 944,120 | +0.51(+1.00%) |
Jan 29, 2019 | 52.33 | 52.47 | 51.31 | 51.47 | 427,716 | -0.51(-0.97%) |
Jan 28, 2019 | 51.23 | 52.63 | 51.11 | 51.97 | 434,520 | +0.20(+0.38%) |
Jan 25, 2019 | 51.92 | 52.36 | 51.50 | 51.78 | 356,567 | +0.05(+0.09%) |
Jan 24, 2019 | 51.46 | 51.92 | 51.14 | 51.73 | 436,598 | +0.47(+0.91%) |
Jan 23, 2019 | 51.56 | 52.35 | 50.77 | 51.26 | 609,012 | +0.09(+0.18%) |
Jan 22, 2019 | 52.29 | 52.55 | 50.46 | 51.17 | 891,424 | -1.49(-2.82%) |
Jan 18, 2019 | 52.74 | 53.67 | 52.38 | 52.66 | 857,939 | +0.18(+0.34%) |
Jan 17, 2019 | 50.46 | 52.74 | 50.32 | 52.48 | 839,462 | +2.13(+4.23%) |
Jan 16, 2019 | 50.66 | 51.36 | 50.27 | 50.35 | 460,856 | -0.35(-0.69%) |
Jan 15, 2019 | 49.85 | 51.22 | 49.59 | 50.70 | 606,627 | +0.89(+1.79%) |
Jan 14, 2019 | 50.40 | 51.14 | 49.61 | 49.81 | 728,399 | -0.83(-1.63%) |
Jan 11, 2019 | 50.31 | 51.28 | 49.89 | 50.63 | 489,132 | +0.25(+0.50%) |
Jan 10, 2019 | 49.97 | 50.96 | 49.45 | 50.38 | 830,892 | +0.16(+0.33%) |
Jan 09, 2019 | 50.50 | 50.90 | 50.12 | 50.22 | 383,220 | -0.28(-0.55%) |
Jan 08, 2019 | 50.65 | 51.59 | 49.74 | 50.50 | 509,649 | +0.16(+0.32%) |
Jan 07, 2019 | 50.31 | 50.72 | 49.34 | 50.33 | 730,110 | +0.11(+0.21%) |
Jan 04, 2019 | 49.35 | 50.34 | 48.92 | 50.23 | 934,320 | +1.54(+3.17%) |
Jan 03, 2019 | 49.38 | 50.10 | 48.60 | 48.68 | 345,638 | -1.02(-2.05%) |
Jan 02, 2019 | 49.51 | 51.18 | 48.82 | 49.70 | 445,556 | -0.40(-0.80%) |
Dec 31, 2018 | 49.47 | 50.10 | 48.61 | 50.10 | 411,894 | +1.14(+2.34%) |
Dec 28, 2018 | 49.30 | 50.21 | 48.61 | 48.96 | 385,944 | -0.36(-0.73%) |
Dec 27, 2018 | 48.12 | 49.34 | 47.64 | 49.32 | 237,658 | +0.43(+0.89%) |
Dec 26, 2018 | 46.37 | 49.00 | 46.31 | 48.89 | 378,456 | +2.78(+6.02%) |
Dec 24, 2018 | 46.62 | 47.05 | 45.82 | 46.11 | 215,188 | -0.58(-1.24%) |
Dec 21, 2018 | 48.09 | 49.02 | 46.46 | 46.69 | 981,936 | -1.52(-3.15%) |
Dec 20, 2018 | 48.86 | 49.51 | 47.91 | 48.21 | 361,993 | -0.79(-1.62%) |
Dec 19, 2018 | 50.08 | 50.59 | 48.73 | 49.00 | 313,878 | -1.10(-2.20%) |
Dec 18, 2018 | 49.27 | 50.57 | 49.24 | 50.10 | 610,160 | +0.74(+1.49%) |
Dec 17, 2018 | 52.02 | 52.02 | 49.06 | 49.37 | 630,358 | -2.75(-5.27%) |
Dec 14, 2018 | 52.10 | 52.95 | 51.94 | 52.11 | 386,189 | -0.30(-0.58%) |
Dec 13, 2018 | 53.02 | 53.10 | 52.36 | 52.42 | 490,920 | -0.65(-1.22%) |
Dec 12, 2018 | 52.76 | 53.85 | 52.49 | 53.06 | 306,907 | +0.79(+1.52%) |
Dec 11, 2018 | 52.44 | 53.30 | 51.80 | 52.27 | 317,017 | +0.35(+0.68%) |
Dec 10, 2018 | 52.07 | 52.60 | 51.18 | 51.92 | 414,458 | -0.19(-0.36%) |
Dec 07, 2018 | 52.11 | 52.63 | 51.73 | 52.11 | 434,172 | -0.01(-0.02%) |
Dec 06, 2018 | 52.19 | 52.39 | 50.69 | 52.11 | 436,873 | -0.85(-1.60%) |
Dec 04, 2018 | 55.96 | 56.09 | 52.51 | 52.96 | 527,200 | -2.44(-4.41%) |
Dec 03, 2018 | 54.54 | 55.68 | 54.37 | 55.41 | 552,010 | +1.51(+2.80%) |
Nov 30, 2018 | 53.63 | 54.16 | 53.05 | 53.89 | 329,515 | +0.25(+0.46%) |
Nov 29, 2018 | 53.23 | 54.33 | 53.09 | 53.65 | 291,634 | +0.24(+0.45%) |
Nov 28, 2018 | 53.08 | 53.79 | 52.97 | 53.41 | 271,328 | +0.38(+0.72%) |
Nov 27, 2018 | 53.12 | 53.83 | 52.80 | 53.03 | 316,392 | -0.16(-0.31%) |
Nov 26, 2018 | 53.81 | 54.29 | 52.75 | 53.19 | 398,551 | -0.27(-0.50%) |
Nov 23, 2018 | 53.43 | 54.04 | 53.18 | 53.46 | 83,577 | -0.26(-0.48%) |
Nov 21, 2018 | 53.72 | 53.72 | 53.72 | 0 | +0.62(+1.16%) | |
Nov 20, 2018 | 52.60 | 53.55 | 52.47 | 53.10 | 410,172 | -0.11(-0.21%) |
Nov 19, 2018 | 55.18 | 55.33 | 53.17 | 53.21 | 379,253 | -1.85(-3.36%) |
Nov 16, 2018 | 54.82 | 55.81 | 54.80 | 55.07 | 394,376 | -0.20(-0.35%) |
Nov 15, 2018 | 53.84 | 55.64 | 53.62 | 55.26 | 318,486 | +1.18(+2.18%) |
Nov 14, 2018 | 54.00 | 54.95 | 53.76 | 54.08 | 472,499 | +0.38(+0.71%) |
Nov 13, 2018 | 53.08 | 54.30 | 52.16 | 53.70 | 538,897 | +0.94(+1.79%) |
Nov 12, 2018 | 52.93 | 53.87 | 52.19 | 52.76 | 532,596 | -0.06(-0.12%) |
Nov 09, 2018 | 50.37 | 53.16 | 49.23 | 52.82 | 718,223 | +1.77(+3.47%) |
Nov 08, 2018 | 56.79 | 57.08 | 50.25 | 51.05 | 1,214,185 | -8.11(-13.70%) |
Nov 07, 2018 | 59.21 | 59.40 | 58.02 | 59.16 | 422,234 | +0.20(+0.34%) |
Nov 06, 2018 | 58.77 | 59.72 | 58.61 | 58.96 | 382,065 | +0.28(+0.47%) |
Nov 05, 2018 | 57.92 | 59.17 | 57.69 | 58.68 | 538,870 | +0.60(+1.04%) |
Nov 02, 2018 | 58.27 | 58.89 | 57.57 | 58.08 | 311,537 | -0.14(-0.24%) |