Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.79 | 52.89 | 52.79 | 52.87 | 73,184 | +0.21(+0.39%) |
Jan 30, 2019 | 52.72 | 52.75 | 52.66 | 52.66 | 127,742 | -0.08(-0.15%) |
Jan 29, 2019 | 52.66 | 52.74 | 52.66 | 52.74 | 54,999 | +0.15(+0.29%) |
Jan 28, 2019 | 52.58 | 52.69 | 52.58 | 52.59 | 75,709 | +0.00(+0.00%) |
Jan 25, 2019 | 52.61 | 52.64 | 52.59 | 52.59 | 47,355 | -0.08(-0.15%) |
Jan 24, 2019 | 52.64 | 52.69 | 52.63 | 52.67 | 52,348 | +0.09(+0.17%) |
Jan 23, 2019 | 52.60 | 52.66 | 52.58 | 52.58 | 85,754 | -0.07(-0.14%) |
Jan 22, 2019 | 52.76 | 52.76 | 52.58 | 52.65 | 94,936 | +0.05(+0.09%) |
Jan 18, 2019 | 52.65 | 52.71 | 52.60 | 52.60 | 68,649 | -0.03(-0.05%) |
Jan 17, 2019 | 52.69 | 52.69 | 52.60 | 52.63 | 48,342 | +0.04(+0.07%) |
Jan 16, 2019 | 52.69 | 52.69 | 52.60 | 52.60 | 82,438 | -0.11(-0.21%) |
Jan 15, 2019 | 52.70 | 52.72 | 52.69 | 52.70 | 77,106 | +0.00(+0.00%) |
Jan 14, 2019 | 52.73 | 52.73 | 52.68 | 52.70 | 163,878 | +0.09(+0.17%) |
Jan 11, 2019 | 52.65 | 52.69 | 52.59 | 52.61 | 81,957 | +0.08(+0.15%) |
Jan 10, 2019 | 52.67 | 52.68 | 52.53 | 52.53 | 113,951 | -0.06(-0.12%) |
Jan 09, 2019 | 52.70 | 52.70 | 52.58 | 52.60 | 81,057 | -0.07(-0.14%) |
Jan 08, 2019 | 52.77 | 52.79 | 52.67 | 52.67 | 104,260 | -0.12(-0.22%) |
Jan 07, 2019 | 52.80 | 52.86 | 52.77 | 52.78 | 95,811 | +0.05(+0.09%) |
Jan 04, 2019 | 52.78 | 52.78 | 52.68 | 52.74 | 124,766 | -0.14(-0.26%) |
Jan 03, 2019 | 52.81 | 52.88 | 52.74 | 52.87 | 95,617 | +0.21(+0.39%) |
Jan 02, 2019 | 52.67 | 52.77 | 52.63 | 52.67 | 199,102 | -0.03(-0.06%) |
Dec 31, 2018 | 52.65 | 52.71 | 52.64 | 52.70 | 139,073 | +0.03(+0.06%) |
Dec 28, 2018 | 52.63 | 52.71 | 52.63 | 52.67 | 165,357 | +0.00(+0.00%) |
Dec 27, 2018 | 52.65 | 52.89 | 52.61 | 52.67 | 168,520 | +0.12(+0.22%) |
Dec 26, 2018 | 52.69 | 52.69 | 52.54 | 52.55 | 140,989 | -0.11(-0.21%) |
Dec 24, 2018 | 52.63 | 52.71 | 52.58 | 52.66 | 157,483 | +0.00(+0.01%) |
Dec 21, 2018 | 52.54 | 52.68 | 52.54 | 52.65 | 274,043 | +0.15(+0.28%) |
Dec 20, 2018 | 52.48 | 52.60 | 52.48 | 52.51 | 160,939 | +0.02(+0.04%) |
Dec 19, 2018 | 52.42 | 52.51 | 52.40 | 52.48 | 219,269 | +0.13(+0.25%) |
Dec 18, 2018 | 52.30 | 52.41 | 52.30 | 52.35 | 204,690 | +0.18(+0.34%) |
Dec 17, 2018 | 52.16 | 52.25 | 52.16 | 52.17 | 1,053,361 | +0.04(+0.09%) |
Dec 14, 2018 | 52.16 | 52.20 | 52.13 | 52.13 | 105,110 | -0.04(-0.09%) |
Dec 13, 2018 | 52.15 | 52.26 | 52.15 | 52.17 | 159,295 | +0.03(+0.05%) |
Dec 12, 2018 | 52.12 | 52.16 | 52.12 | 52.15 | 150,332 | +0.00(+0.00%) |
Dec 11, 2018 | 52.18 | 52.24 | 52.15 | 52.15 | 229,634 | -0.09(-0.17%) |
Dec 10, 2018 | 52.16 | 52.25 | 52.16 | 52.24 | 137,065 | +0.00(+0.00%) |
Dec 07, 2018 | 52.19 | 52.26 | 52.12 | 52.24 | 147,999 | +0.05(+0.10%) |
Dec 06, 2018 | 52.11 | 52.20 | 52.09 | 52.18 | 303,090 | +0.15(+0.29%) |
Dec 04, 2018 | 52.04 | 52.08 | 51.98 | 52.03 | 188,443 | +0.16(+0.31%) |
Dec 03, 2018 | 51.83 | 51.93 | 51.82 | 51.87 | 126,641 | -0.02(-0.03%) |
Nov 30, 2018 | 51.88 | 51.90 | 51.83 | 51.88 | 184,907 | +0.09(+0.17%) |
Nov 29, 2018 | 51.73 | 51.81 | 51.73 | 51.80 | 280,063 | +0.10(+0.19%) |
Nov 28, 2018 | 51.63 | 51.71 | 51.62 | 51.70 | 210,950 | +0.06(+0.12%) |
Nov 27, 2018 | 51.67 | 51.68 | 51.59 | 51.63 | 144,973 | +0.02(+0.03%) |
Nov 26, 2018 | 51.61 | 51.67 | 51.59 | 51.62 | 137,605 | -0.04(-0.09%) |
Nov 23, 2018 | 51.65 | 51.67 | 51.64 | 51.66 | 15,362 | +0.06(+0.12%) |
Nov 21, 2018 | 51.60 | 51.60 | 51.60 | 0 | -0.05(-0.10%) | |
Nov 20, 2018 | 51.62 | 51.68 | 51.62 | 51.65 | 92,635 | +0.06(+0.12%) |
Nov 19, 2018 | 51.54 | 51.61 | 51.54 | 51.59 | 203,987 | +0.03(+0.05%) |
Nov 16, 2018 | 51.50 | 51.58 | 51.45 | 51.56 | 76,701 | +0.09(+0.17%) |
Nov 15, 2018 | 51.52 | 51.52 | 51.43 | 51.47 | 254,089 | +0.01(+0.02%) |
Nov 14, 2018 | 51.42 | 51.47 | 51.37 | 51.46 | 151,340 | +0.04(+0.09%) |
Nov 13, 2018 | 51.37 | 51.46 | 51.37 | 51.42 | 240,200 | +0.03(+0.05%) |
Nov 12, 2018 | 51.42 | 51.44 | 51.34 | 51.39 | 160,662 | +0.07(+0.14%) |
Nov 09, 2018 | 51.35 | 51.36 | 51.26 | 51.32 | 100,524 | +0.05(+0.09%) |
Nov 08, 2018 | 51.30 | 51.33 | 51.23 | 51.27 | 178,209 | +0.03(+0.05%) |
Nov 07, 2018 | 51.34 | 51.35 | 51.20 | 51.25 | 151,290 | +0.09(+0.18%) |
Nov 06, 2018 | 51.25 | 51.25 | 51.11 | 51.16 | 187,580 | -0.02(-0.03%) |
Nov 05, 2018 | 51.27 | 51.28 | 51.15 | 51.18 | 702,145 | -0.01(-0.02%) |
Nov 02, 2018 | 51.35 | 51.35 | 51.17 | 51.18 | 601,924 | -0.20(-0.38%) |