Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.18 | 51.90 | 50.66 | 51.60 | 1,016,979 | -0.23(-0.45%) |
Jan 30, 2019 | 51.82 | 52.32 | 51.41 | 51.83 | 272,889 | -0.20(-0.38%) |
Jan 29, 2019 | 52.56 | 52.64 | 52.00 | 52.03 | 151,765 | -0.40(-0.76%) |
Jan 28, 2019 | 51.68 | 52.43 | 51.35 | 52.42 | 245,344 | +0.65(+1.26%) |
Jan 25, 2019 | 51.73 | 52.17 | 51.21 | 51.77 | 284,659 | +0.02(+0.03%) |
Jan 24, 2019 | 52.28 | 52.66 | 51.14 | 51.75 | 237,877 | -0.89(-1.68%) |
Jan 23, 2019 | 52.79 | 54.09 | 52.17 | 52.64 | 331,001 | -1.83(-3.37%) |
Jan 22, 2019 | 54.83 | 55.39 | 54.15 | 54.47 | 288,406 | -0.57(-1.03%) |
Jan 18, 2019 | 55.03 | 55.50 | 54.82 | 55.04 | 233,304 | +0.23(+0.42%) |
Jan 17, 2019 | 54.06 | 54.91 | 54.05 | 54.81 | 263,978 | +0.40(+0.73%) |
Jan 16, 2019 | 53.78 | 54.45 | 53.39 | 54.41 | 177,073 | +1.08(+2.03%) |
Jan 15, 2019 | 53.01 | 53.49 | 52.35 | 53.33 | 159,606 | +0.14(+0.26%) |
Jan 14, 2019 | 53.00 | 53.77 | 52.93 | 53.19 | 315,366 | -0.06(-0.11%) |
Jan 11, 2019 | 52.79 | 53.28 | 52.67 | 53.25 | 210,183 | +0.15(+0.29%) |
Jan 10, 2019 | 53.01 | 53.28 | 52.57 | 53.10 | 236,395 | +0.03(+0.07%) |
Jan 09, 2019 | 52.42 | 53.10 | 52.11 | 53.06 | 196,237 | +0.41(+0.78%) |
Jan 08, 2019 | 51.80 | 52.66 | 51.25 | 52.65 | 248,506 | +0.71(+1.38%) |
Jan 07, 2019 | 51.59 | 52.26 | 51.31 | 51.93 | 192,686 | +0.17(+0.33%) |
Jan 04, 2019 | 51.36 | 51.92 | 50.67 | 51.76 | 256,077 | +1.36(+2.70%) |
Jan 03, 2019 | 50.76 | 51.55 | 50.24 | 50.40 | 265,758 | -0.53(-1.03%) |
Jan 02, 2019 | 49.58 | 51.18 | 49.45 | 50.93 | 352,163 | +0.75(+1.49%) |
Dec 31, 2018 | 50.03 | 50.36 | 49.14 | 50.18 | 380,282 | +0.28(+0.55%) |
Dec 28, 2018 | 49.20 | 50.38 | 49.02 | 49.90 | 282,219 | +0.66(+1.35%) |
Dec 27, 2018 | 48.52 | 49.24 | 47.72 | 49.24 | 312,047 | -0.01(-0.02%) |
Dec 26, 2018 | 47.37 | 49.30 | 47.00 | 49.25 | 261,979 | +2.03(+4.30%) |
Dec 24, 2018 | 47.73 | 48.33 | 47.18 | 47.22 | 133,151 | -0.96(-1.98%) |
Dec 21, 2018 | 48.13 | 49.14 | 47.81 | 48.17 | 1,921,626 | +0.28(+0.57%) |
Dec 20, 2018 | 47.27 | 48.22 | 46.87 | 47.90 | 534,823 | +0.80(+1.70%) |
Dec 19, 2018 | 49.73 | 50.19 | 47.00 | 47.10 | 644,087 | -2.67(-5.36%) |
Dec 18, 2018 | 51.45 | 52.37 | 49.67 | 49.76 | 426,181 | -1.55(-3.02%) |
Dec 17, 2018 | 51.55 | 52.60 | 51.16 | 51.31 | 365,365 | -0.46(-0.88%) |
Dec 14, 2018 | 51.60 | 52.46 | 51.60 | 51.77 | 214,366 | -0.24(-0.46%) |
Dec 13, 2018 | 53.22 | 53.53 | 51.92 | 52.01 | 277,803 | -1.21(-2.28%) |
Dec 12, 2018 | 53.01 | 53.69 | 52.30 | 53.22 | 313,680 | +1.04(+1.98%) |
Dec 11, 2018 | 52.75 | 53.03 | 51.71 | 52.19 | 181,334 | +0.08(+0.15%) |
Dec 10, 2018 | 53.02 | 53.07 | 51.19 | 52.11 | 141,971 | -0.83(-1.57%) |
Dec 07, 2018 | 53.27 | 53.89 | 52.51 | 52.94 | 299,501 | -0.23(-0.43%) |
Dec 06, 2018 | 51.93 | 53.19 | 51.24 | 53.17 | 321,578 | +0.59(+1.12%) |
Dec 04, 2018 | 55.67 | 55.83 | 52.32 | 52.58 | 302,891 | -3.29(-5.89%) |
Dec 03, 2018 | 56.54 | 56.78 | 54.93 | 55.88 | 244,063 | -0.29(-0.52%) |
Nov 30, 2018 | 54.99 | 56.35 | 54.99 | 56.17 | 313,296 | +0.99(+1.80%) |
Nov 29, 2018 | 55.27 | 55.70 | 54.69 | 55.17 | 274,300 | -0.38(-0.68%) |
Nov 28, 2018 | 54.46 | 55.60 | 54.05 | 55.55 | 242,391 | +1.23(+2.27%) |
Nov 27, 2018 | 54.33 | 54.89 | 54.16 | 54.32 | 147,813 | -0.27(-0.50%) |
Nov 26, 2018 | 55.03 | 55.56 | 54.52 | 54.59 | 179,352 | +0.18(+0.33%) |
Nov 23, 2018 | 54.04 | 54.94 | 53.44 | 54.41 | 87,208 | +0.52(+0.97%) |
Nov 21, 2018 | 53.89 | 53.89 | 53.89 | 0 | -0.21(-0.40%) | |
Nov 20, 2018 | 54.37 | 54.76 | 53.80 | 54.11 | 165,289 | -0.49(-0.89%) |
Nov 19, 2018 | 55.16 | 55.56 | 54.19 | 54.59 | 191,141 | -0.65(-1.18%) |
Nov 16, 2018 | 53.62 | 55.30 | 53.62 | 55.24 | 333,637 | +0.92(+1.68%) |
Nov 15, 2018 | 53.10 | 54.52 | 52.77 | 54.33 | 386,810 | +0.77(+1.44%) |
Nov 14, 2018 | 54.65 | 54.88 | 53.00 | 53.56 | 327,101 | -0.61(-1.12%) |
Nov 13, 2018 | 53.79 | 54.71 | 53.70 | 54.17 | 236,397 | +0.51(+0.96%) |
Nov 12, 2018 | 54.02 | 54.53 | 53.61 | 53.65 | 219,154 | -0.41(-0.76%) |
Nov 09, 2018 | 54.02 | 54.40 | 53.40 | 54.06 | 346,496 | -0.07(-0.13%) |
Nov 08, 2018 | 53.13 | 54.16 | 53.13 | 54.13 | 253,932 | +0.91(+1.70%) |
Nov 07, 2018 | 52.87 | 53.45 | 52.32 | 53.22 | 266,458 | +0.39(+0.74%) |
Nov 06, 2018 | 52.22 | 52.89 | 51.86 | 52.83 | 186,238 | +0.61(+1.16%) |
Nov 05, 2018 | 51.78 | 52.29 | 51.59 | 52.22 | 357,165 | +0.44(+0.86%) |
Nov 02, 2018 | 50.97 | 51.80 | 50.64 | 51.78 | 334,689 | +1.09(+2.14%) |