Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.69 | 50.48 | 49.69 | 50.22 | 992,709 | +0.47(+0.94%) |
Jan 30, 2019 | 50.12 | 50.29 | 49.55 | 49.76 | 1,116,211 | -0.17(-0.34%) |
Jan 29, 2019 | 49.77 | 50.14 | 49.36 | 49.93 | 1,114,712 | +0.17(+0.34%) |
Jan 28, 2019 | 49.34 | 50.13 | 49.16 | 49.76 | 2,143,582 | -0.07(-0.14%) |
Jan 25, 2019 | 50.07 | 50.53 | 49.58 | 49.83 | 2,124,171 | +0.13(+0.27%) |
Jan 24, 2019 | 49.43 | 50.17 | 48.00 | 49.69 | 3,896,048 | +0.21(+0.42%) |
Jan 23, 2019 | 51.68 | 52.01 | 47.28 | 49.49 | 10,895,301 | -4.86(-8.95%) |
Jan 22, 2019 | 54.33 | 54.69 | 53.95 | 54.35 | 1,447,479 | -0.31(-0.56%) |
Jan 18, 2019 | 54.19 | 54.75 | 53.64 | 54.66 | 859,481 | +0.77(+1.43%) |
Jan 17, 2019 | 53.31 | 54.13 | 53.10 | 53.88 | 822,850 | +0.40(+0.76%) |
Jan 16, 2019 | 53.73 | 53.75 | 53.32 | 53.48 | 702,033 | -0.09(-0.17%) |
Jan 15, 2019 | 53.41 | 54.27 | 53.09 | 53.57 | 542,120 | +0.18(+0.34%) |
Jan 14, 2019 | 53.52 | 54.03 | 53.38 | 53.39 | 485,302 | -0.54(-1.00%) |
Jan 11, 2019 | 53.51 | 53.98 | 52.82 | 53.93 | 669,116 | +0.22(+0.40%) |
Jan 10, 2019 | 53.05 | 53.77 | 52.52 | 53.71 | 637,776 | +0.43(+0.81%) |
Jan 09, 2019 | 53.15 | 53.75 | 52.92 | 53.28 | 643,057 | +0.13(+0.24%) |
Jan 08, 2019 | 53.05 | 53.69 | 52.53 | 53.15 | 570,285 | +0.44(+0.84%) |
Jan 07, 2019 | 52.26 | 53.10 | 52.21 | 52.71 | 566,786 | +0.28(+0.53%) |
Jan 04, 2019 | 52.06 | 52.72 | 51.90 | 52.44 | 881,733 | +1.02(+1.99%) |
Jan 03, 2019 | 51.95 | 52.43 | 51.40 | 51.41 | 875,604 | -0.93(-1.79%) |
Jan 02, 2019 | 52.16 | 52.39 | 51.68 | 52.35 | 801,996 | -0.31(-0.58%) |
Dec 31, 2018 | 52.24 | 52.70 | 51.99 | 52.65 | 520,139 | +0.57(+1.09%) |
Dec 28, 2018 | 52.39 | 52.71 | 52.00 | 52.09 | 483,757 | -0.08(-0.16%) |
Dec 27, 2018 | 51.52 | 52.18 | 50.39 | 52.17 | 620,128 | +0.19(+0.36%) |
Dec 26, 2018 | 51.07 | 52.03 | 50.02 | 51.98 | 668,194 | +1.18(+2.33%) |
Dec 24, 2018 | 51.45 | 51.53 | 50.78 | 50.80 | 532,995 | -1.02(-1.97%) |
Dec 21, 2018 | 52.88 | 53.52 | 51.70 | 51.82 | 1,431,711 | -0.60(-1.14%) |
Dec 20, 2018 | 52.31 | 53.76 | 51.83 | 52.42 | 1,296,108 | -0.06(-0.12%) |
Dec 19, 2018 | 52.12 | 53.37 | 52.12 | 52.48 | 1,364,023 | +0.26(+0.50%) |
Dec 18, 2018 | 53.09 | 53.69 | 52.16 | 52.22 | 749,698 | -0.50(-0.95%) |
Dec 17, 2018 | 53.13 | 53.54 | 52.59 | 52.72 | 1,027,852 | -0.58(-1.09%) |
Dec 14, 2018 | 53.47 | 54.05 | 53.20 | 53.30 | 891,900 | -0.40(-0.75%) |
Dec 13, 2018 | 54.02 | 54.48 | 53.37 | 53.71 | 1,966,256 | -0.04(-0.08%) |
Dec 12, 2018 | 54.23 | 54.48 | 53.62 | 53.75 | 1,084,227 | +0.02(+0.03%) |
Dec 11, 2018 | 53.88 | 54.42 | 53.32 | 53.73 | 1,311,823 | +0.38(+0.70%) |
Dec 10, 2018 | 53.83 | 54.18 | 52.73 | 53.36 | 2,442,103 | -0.60(-1.11%) |
Dec 07, 2018 | 55.81 | 57.01 | 53.95 | 53.96 | 1,840,006 | -1.95(-3.49%) |
Dec 06, 2018 | 56.45 | 56.84 | 55.33 | 55.91 | 2,052,161 | -1.19(-2.08%) |
Dec 04, 2018 | 58.31 | 58.95 | 57.03 | 57.10 | 829,662 | -1.59(-2.71%) |
Dec 03, 2018 | 58.80 | 58.80 | 58.19 | 58.69 | 502,675 | +0.60(+1.03%) |
Nov 30, 2018 | 58.03 | 58.14 | 57.54 | 58.09 | 889,218 | +0.13(+0.23%) |
Nov 29, 2018 | 57.77 | 58.29 | 57.77 | 57.96 | 719,361 | +0.01(+0.02%) |
Nov 28, 2018 | 57.66 | 58.05 | 56.97 | 57.95 | 1,192,625 | +0.58(+1.01%) |
Nov 27, 2018 | 58.00 | 58.14 | 57.04 | 57.37 | 1,134,759 | -0.88(-1.51%) |
Nov 26, 2018 | 58.12 | 58.65 | 57.29 | 58.24 | 833,815 | +0.36(+0.62%) |
Nov 23, 2018 | 57.69 | 58.18 | 57.48 | 57.88 | 307,505 | -0.21(-0.35%) |
Nov 21, 2018 | 58.09 | 58.09 | 58.09 | 0 | +0.36(+0.62%) | |
Nov 20, 2018 | 58.16 | 58.98 | 57.63 | 57.73 | 556,226 | -0.87(-1.48%) |
Nov 19, 2018 | 58.68 | 59.09 | 58.27 | 58.60 | 604,318 | -0.31(-0.53%) |
Nov 16, 2018 | 58.41 | 59.13 | 58.40 | 58.91 | 764,965 | +0.39(+0.67%) |
Nov 15, 2018 | 58.18 | 58.77 | 57.29 | 58.52 | 1,122,600 | +0.14(+0.25%) |
Nov 14, 2018 | 59.73 | 59.79 | 57.44 | 58.38 | 1,592,329 | -0.99(-1.67%) |
Nov 13, 2018 | 59.98 | 60.13 | 58.99 | 59.37 | 1,402,693 | -0.03(-0.05%) |
Nov 12, 2018 | 59.26 | 60.47 | 59.26 | 59.40 | 1,731,050 | -0.38(-0.63%) |
Nov 09, 2018 | 56.35 | 60.02 | 55.77 | 59.77 | 2,619,944 | +2.19(+3.81%) |
Nov 08, 2018 | 57.38 | 58.16 | 56.64 | 57.58 | 1,189,893 | -0.03(-0.05%) |
Nov 07, 2018 | 57.59 | 58.07 | 57.06 | 57.61 | 777,829 | +0.20(+0.34%) |
Nov 06, 2018 | 56.81 | 57.52 | 55.79 | 57.41 | 618,905 | +0.48(+0.85%) |
Nov 05, 2018 | 56.66 | 57.31 | 56.14 | 56.93 | 744,618 | +0.24(+0.43%) |
Nov 02, 2018 | 57.25 | 57.50 | 56.44 | 56.69 | 864,748 | -0.43(-0.75%) |