Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.37 | 55.96 | 54.37 | 55.95 | 207,097 | +1.62(+2.98%) |
Jan 30, 2019 | 54.42 | 54.99 | 51.84 | 54.33 | 263,268 | +0.18(+0.33%) |
Jan 29, 2019 | 55.25 | 55.99 | 53.60 | 54.15 | 268,705 | -1.05(-1.90%) |
Jan 28, 2019 | 53.33 | 55.98 | 52.85 | 55.20 | 389,943 | +1.32(+2.45%) |
Jan 25, 2019 | 52.83 | 54.34 | 52.55 | 53.88 | 280,500 | +1.43(+2.73%) |
Jan 24, 2019 | 53.10 | 53.80 | 52.38 | 52.45 | 161,689 | -0.75(-1.41%) |
Jan 23, 2019 | 54.02 | 54.38 | 52.31 | 53.20 | 167,052 | -0.67(-1.24%) |
Jan 22, 2019 | 53.46 | 54.20 | 53.20 | 53.87 | 169,563 | -0.08(-0.15%) |
Jan 18, 2019 | 53.57 | 54.25 | 53.22 | 53.95 | 142,100 | +0.38(+0.71%) |
Jan 17, 2019 | 52.29 | 53.76 | 51.19 | 53.57 | 326,173 | +0.91(+1.73%) |
Jan 16, 2019 | 51.43 | 52.86 | 48.96 | 52.66 | 522,941 | +1.24(+2.41%) |
Jan 15, 2019 | 50.26 | 52.34 | 49.26 | 51.42 | 606,460 | +1.15(+2.29%) |
Jan 14, 2019 | 49.99 | 50.53 | 48.93 | 50.27 | 217,893 | -0.09(-0.18%) |
Jan 11, 2019 | 49.50 | 50.81 | 48.86 | 50.36 | 297,100 | +0.48(+0.96%) |
Jan 10, 2019 | 48.33 | 50.16 | 47.55 | 49.88 | 316,691 | +1.07(+2.19%) |
Jan 09, 2019 | 48.88 | 50.09 | 47.68 | 48.81 | 331,687 | +0.00(+0.00%) |
Jan 08, 2019 | 47.83 | 48.81 | 46.91 | 48.81 | 452,839 | +1.57(+3.32%) |
Jan 07, 2019 | 46.12 | 47.67 | 45.53 | 47.24 | 339,609 | +1.11(+2.41%) |
Jan 04, 2019 | 46.45 | 48.41 | 45.85 | 46.13 | 378,400 | +0.39(+0.85%) |
Jan 03, 2019 | 45.79 | 45.97 | 43.90 | 45.74 | 359,435 | -0.08(-0.17%) |
Jan 02, 2019 | 45.01 | 45.82 | 43.50 | 45.82 | 326,393 | +0.10(+0.22%) |
Dec 31, 2018 | 45.91 | 47.19 | 45.46 | 45.72 | 396,600 | -0.02(-0.04%) |
Dec 28, 2018 | 45.08 | 46.49 | 44.33 | 45.74 | 294,500 | +0.67(+1.49%) |
Dec 27, 2018 | 44.70 | 46.19 | 43.96 | 45.07 | 252,303 | -0.38(-0.84%) |
Dec 26, 2018 | 43.20 | 45.62 | 42.17 | 45.45 | 234,729 | +2.27(+5.26%) |
Dec 24, 2018 | 42.03 | 43.77 | 41.68 | 43.18 | 275,200 | +0.91(+2.15%) |
Dec 21, 2018 | 41.76 | 43.21 | 40.34 | 42.27 | 1,253,600 | +1.37(+3.35%) |
Dec 20, 2018 | 48.41 | 48.41 | 40.46 | 40.90 | 2,251,212 | -9.09(-18.18%) |
Dec 19, 2018 | 50.29 | 52.87 | 49.00 | 49.99 | 249,048 | +0.27(+0.54%) |
Dec 18, 2018 | 52.56 | 53.83 | 49.69 | 49.72 | 428,426 | -2.14(-4.13%) |
Dec 17, 2018 | 51.15 | 52.81 | 50.50 | 51.86 | 260,016 | +0.56(+1.09%) |
Dec 14, 2018 | 50.40 | 52.54 | 50.29 | 51.30 | 273,900 | +0.40(+0.79%) |
Dec 13, 2018 | 53.65 | 54.94 | 50.70 | 50.90 | 402,841 | -2.74(-5.11%) |
Dec 12, 2018 | 53.54 | 55.44 | 53.49 | 53.64 | 368,240 | +0.67(+1.26%) |
Dec 11, 2018 | 52.10 | 53.42 | 51.60 | 52.97 | 319,643 | +2.16(+4.25%) |
Dec 10, 2018 | 50.45 | 52.10 | 49.52 | 50.81 | 165,586 | +0.18(+0.36%) |
Dec 07, 2018 | 51.61 | 54.72 | 49.50 | 50.63 | 308,400 | -1.25(-2.41%) |
Dec 06, 2018 | 49.24 | 51.94 | 47.65 | 51.88 | 379,844 | +1.84(+3.68%) |
Dec 04, 2018 | 50.90 | 52.94 | 49.67 | 50.04 | 397,700 | -0.94(-1.84%) |
Dec 03, 2018 | 50.57 | 51.00 | 48.91 | 50.98 | 349,624 | +0.88(+1.76%) |
Nov 30, 2018 | 49.63 | 51.37 | 49.63 | 50.10 | 408,400 | +0.94(+1.91%) |
Nov 29, 2018 | 48.36 | 49.52 | 47.71 | 49.16 | 261,655 | +0.39(+0.80%) |
Nov 28, 2018 | 46.40 | 48.90 | 46.30 | 48.77 | 281,905 | +2.87(+6.25%) |
Nov 27, 2018 | 44.56 | 46.60 | 44.29 | 45.90 | 191,782 | +1.13(+2.52%) |
Nov 26, 2018 | 43.84 | 45.00 | 43.76 | 44.77 | 302,184 | +1.57(+3.63%) |
Nov 23, 2018 | 42.64 | 43.88 | 42.64 | 43.20 | 109,000 | -0.05(-0.12%) |
Nov 21, 2018 | 43.25 | 43.25 | 43.25 | 0 | +0.18(+0.42%) | |
Nov 20, 2018 | 42.88 | 44.52 | 42.04 | 43.07 | 281,484 | -0.48(-1.10%) |
Nov 19, 2018 | 45.08 | 45.16 | 42.27 | 43.55 | 293,140 | -1.88(-4.14%) |
Nov 16, 2018 | 44.27 | 45.75 | 43.51 | 45.43 | 227,700 | +0.78(+1.75%) |
Nov 15, 2018 | 42.64 | 44.90 | 42.56 | 44.65 | 157,656 | +1.65(+3.84%) |
Nov 14, 2018 | 43.32 | 44.26 | 42.64 | 43.00 | 168,141 | -0.14(-0.32%) |
Nov 13, 2018 | 42.68 | 44.02 | 42.04 | 43.14 | 195,967 | +0.58(+1.36%) |
Nov 12, 2018 | 44.01 | 44.34 | 42.27 | 42.56 | 251,533 | -1.62(-3.67%) |
Nov 09, 2018 | 43.55 | 44.31 | 42.55 | 44.18 | 292,100 | +0.30(+0.68%) |
Nov 08, 2018 | 42.23 | 44.32 | 41.45 | 43.88 | 214,053 | +1.58(+3.74%) |
Nov 07, 2018 | 41.84 | 43.54 | 41.49 | 42.30 | 308,191 | +0.77(+1.85%) |
Nov 06, 2018 | 41.51 | 42.23 | 40.98 | 41.53 | 332,039 | +0.03(+0.07%) |
Nov 05, 2018 | 39.68 | 41.56 | 38.81 | 41.50 | 393,924 | +1.97(+4.98%) |
Nov 02, 2018 | 40.99 | 45.88 | 38.44 | 39.53 | 1,229,300 | +3.53(+9.81%) |