Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.21 | 55.65 | 55.12 | 55.65 | 143,186 | +0.39(+0.70%) |
Jan 30, 2019 | 55.04 | 55.48 | 54.57 | 55.26 | 350,868 | +0.39(+0.71%) |
Jan 29, 2019 | 54.90 | 55.04 | 54.70 | 54.88 | 82,005 | -0.04(-0.08%) |
Jan 28, 2019 | 54.61 | 54.92 | 54.42 | 54.92 | 133,496 | -0.12(-0.22%) |
Jan 25, 2019 | 54.82 | 55.26 | 54.82 | 55.04 | 171,190 | +0.75(+1.38%) |
Jan 24, 2019 | 53.94 | 54.55 | 53.94 | 54.30 | 156,447 | +0.31(+0.57%) |
Jan 23, 2019 | 54.39 | 54.45 | 53.47 | 53.99 | 129,985 | -0.19(-0.36%) |
Jan 22, 2019 | 54.65 | 54.67 | 53.96 | 54.18 | 207,241 | -0.81(-1.47%) |
Jan 18, 2019 | 54.54 | 55.05 | 54.28 | 54.99 | 195,970 | +0.95(+1.76%) |
Jan 17, 2019 | 53.36 | 54.25 | 53.25 | 54.04 | 339,823 | +0.39(+0.72%) |
Jan 16, 2019 | 53.43 | 53.84 | 53.40 | 53.65 | 150,325 | +0.37(+0.69%) |
Jan 15, 2019 | 53.28 | 53.45 | 52.93 | 53.28 | 217,711 | +0.02(+0.03%) |
Jan 14, 2019 | 52.95 | 53.52 | 52.83 | 53.27 | 133,229 | -0.17(-0.31%) |
Jan 11, 2019 | 52.99 | 53.65 | 52.87 | 53.43 | 107,647 | +0.26(+0.48%) |
Jan 10, 2019 | 52.70 | 53.25 | 52.55 | 53.18 | 137,767 | +0.17(+0.32%) |
Jan 09, 2019 | 52.70 | 53.28 | 52.57 | 53.01 | 242,621 | +0.50(+0.96%) |
Jan 08, 2019 | 52.66 | 52.66 | 52.00 | 52.51 | 110,418 | +0.34(+0.66%) |
Jan 07, 2019 | 51.53 | 52.62 | 51.26 | 52.17 | 206,473 | +0.54(+1.04%) |
Jan 04, 2019 | 50.67 | 51.75 | 50.63 | 51.63 | 278,723 | +1.79(+3.60%) |
Jan 03, 2019 | 50.28 | 50.53 | 49.54 | 49.84 | 305,409 | -0.75(-1.48%) |
Jan 02, 2019 | 49.25 | 50.79 | 49.12 | 50.58 | 352,880 | +0.56(+1.13%) |
Dec 31, 2018 | 49.99 | 50.16 | 49.29 | 50.02 | 713,860 | +0.33(+0.65%) |
Dec 28, 2018 | 50.09 | 50.42 | 49.49 | 49.70 | 529,711 | -0.14(-0.28%) |
Dec 27, 2018 | 48.78 | 49.85 | 48.02 | 49.84 | 518,374 | +0.34(+0.69%) |
Dec 26, 2018 | 47.51 | 49.51 | 46.82 | 49.49 | 718,659 | +2.12(+4.48%) |
Dec 24, 2018 | 48.07 | 48.29 | 47.33 | 47.37 | 484,129 | -1.06(-2.18%) |
Dec 21, 2018 | 49.34 | 50.21 | 48.29 | 48.43 | 1,189,192 | -0.79(-1.61%) |
Dec 20, 2018 | 49.90 | 50.30 | 48.78 | 49.22 | 895,205 | -0.93(-1.86%) |
Dec 19, 2018 | 50.85 | 51.79 | 49.86 | 50.16 | 590,685 | -0.66(-1.29%) |
Dec 18, 2018 | 51.26 | 51.66 | 50.52 | 50.81 | 236,334 | -0.14(-0.27%) |
Dec 17, 2018 | 51.79 | 52.10 | 50.70 | 50.95 | 391,865 | -1.07(-2.05%) |
Dec 14, 2018 | 52.27 | 52.77 | 51.89 | 52.02 | 136,113 | -0.66(-1.26%) |
Dec 13, 2018 | 53.33 | 53.40 | 52.51 | 52.68 | 191,740 | -0.59(-1.10%) |
Dec 12, 2018 | 53.42 | 53.92 | 53.27 | 53.27 | 178,103 | +0.43(+0.81%) |
Dec 11, 2018 | 53.74 | 53.90 | 52.54 | 52.84 | 262,720 | -0.26(-0.49%) |
Dec 10, 2018 | 53.58 | 53.58 | 52.07 | 53.10 | 211,477 | -0.52(-0.98%) |
Dec 07, 2018 | 54.83 | 55.17 | 53.40 | 53.63 | 197,130 | -1.20(-2.18%) |
Dec 06, 2018 | 54.53 | 54.86 | 53.48 | 54.82 | 219,887 | -0.55(-0.99%) |
Dec 04, 2018 | 57.22 | 57.39 | 55.26 | 55.37 | 216,934 | -2.01(-3.50%) |
Dec 03, 2018 | 57.83 | 57.83 | 56.93 | 57.38 | 141,097 | +0.46(+0.81%) |
Nov 30, 2018 | 56.69 | 57.01 | 56.68 | 56.92 | 79,905 | +0.09(+0.15%) |
Nov 29, 2018 | 56.87 | 57.13 | 56.57 | 56.83 | 140,691 | -0.24(-0.43%) |
Nov 28, 2018 | 56.39 | 57.08 | 55.91 | 57.08 | 117,322 | +0.86(+1.54%) |
Nov 27, 2018 | 55.89 | 56.24 | 55.89 | 56.21 | 76,427 | +0.15(+0.26%) |
Nov 26, 2018 | 55.47 | 56.07 | 55.47 | 56.06 | 67,391 | +1.11(+2.02%) |
Nov 23, 2018 | 54.91 | 55.21 | 54.74 | 54.95 | 21,636 | -0.38(-0.68%) |
Nov 21, 2018 | 55.33 | 55.33 | 55.33 | 0 | +0.46(+0.84%) | |
Nov 20, 2018 | 55.31 | 55.59 | 54.74 | 54.87 | 171,410 | -1.43(-2.54%) |
Nov 19, 2018 | 56.75 | 56.91 | 56.10 | 56.30 | 101,754 | -0.49(-0.86%) |
Nov 16, 2018 | 56.61 | 56.95 | 56.40 | 56.79 | 106,922 | +0.00(+0.00%) |
Nov 15, 2018 | 56.33 | 56.87 | 55.81 | 56.79 | 373,989 | +0.09(+0.15%) |
Nov 14, 2018 | 57.79 | 57.95 | 56.30 | 56.70 | 126,615 | -0.82(-1.43%) |
Nov 13, 2018 | 57.84 | 58.17 | 57.33 | 57.52 | 153,318 | -0.11(-0.20%) |
Nov 12, 2018 | 58.42 | 58.42 | 57.54 | 57.64 | 104,036 | -0.79(-1.35%) |
Nov 09, 2018 | 58.78 | 58.78 | 58.16 | 58.42 | 49,568 | -0.81(-1.37%) |
Nov 08, 2018 | 59.04 | 59.52 | 59.01 | 59.23 | 120,744 | -0.05(-0.09%) |
Nov 07, 2018 | 59.05 | 59.33 | 58.55 | 59.29 | 81,169 | +0.66(+1.12%) |
Nov 06, 2018 | 58.01 | 58.63 | 57.99 | 58.63 | 105,942 | +0.64(+1.10%) |
Nov 05, 2018 | 57.43 | 58.12 | 57.43 | 57.99 | 183,497 | +0.75(+1.31%) |
Nov 02, 2018 | 57.66 | 58.05 | 56.87 | 57.24 | 193,467 | +0.00(+0.00%) |