Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.61 | 53.13 | 52.59 | 53.13 | 10,006 | +0.22(+0.42%) |
Jan 30, 2019 | 52.96 | 52.96 | 52.28 | 52.91 | 1,372 | +0.49(+0.94%) |
Jan 29, 2019 | 52.23 | 52.43 | 52.20 | 52.41 | 1,564 | +0.14(+0.26%) |
Jan 28, 2019 | 52.06 | 52.28 | 52.06 | 52.28 | 1,103 | -0.56(-1.06%) |
Jan 25, 2019 | 52.84 | 52.84 | 52.84 | 52.84 | 563 | +0.45(+0.86%) |
Jan 24, 2019 | 52.60 | 52.63 | 52.38 | 52.38 | 773 | +0.10(+0.19%) |
Jan 23, 2019 | 52.32 | 52.32 | 52.27 | 52.29 | 1,627 | +0.00(+0.01%) |
Jan 22, 2019 | 53.39 | 53.39 | 52.28 | 52.28 | 4,380 | -0.52(-0.98%) |
Jan 18, 2019 | 52.44 | 52.88 | 52.44 | 52.80 | 4,845 | +0.54(+1.04%) |
Jan 17, 2019 | 51.51 | 52.26 | 51.51 | 52.26 | 3,572 | +0.32(+0.61%) |
Jan 16, 2019 | 51.58 | 51.94 | 51.58 | 51.94 | 6,045 | +0.36(+0.69%) |
Jan 15, 2019 | 51.47 | 51.58 | 51.31 | 51.58 | 4,188 | +0.46(+0.90%) |
Jan 14, 2019 | 50.58 | 51.16 | 50.58 | 51.12 | 2,331 | +0.13(+0.26%) |
Jan 11, 2019 | 50.74 | 50.99 | 50.74 | 50.99 | 1,239 | -0.14(-0.27%) |
Jan 10, 2019 | 50.74 | 51.13 | 50.67 | 51.13 | 1,425 | +0.52(+1.03%) |
Jan 09, 2019 | 50.62 | 50.72 | 50.61 | 50.61 | 1,300 | +0.46(+0.91%) |
Jan 08, 2019 | 50.76 | 50.76 | 49.89 | 50.15 | 2,023 | -0.06(-0.11%) |
Jan 07, 2019 | 50.54 | 50.66 | 50.16 | 50.21 | 5,152 | -0.09(-0.18%) |
Jan 04, 2019 | 49.65 | 50.30 | 49.65 | 50.30 | 4,282 | +0.86(+1.74%) |
Jan 03, 2019 | 49.53 | 49.59 | 49.03 | 49.44 | 1,470 | -0.21(-0.43%) |
Jan 02, 2019 | 50.18 | 50.18 | 49.65 | 49.65 | 4,424 | -0.59(-1.18%) |
Dec 31, 2018 | 50.62 | 50.62 | 49.88 | 50.24 | 6,197 | +0.55(+1.11%) |
Dec 28, 2018 | 50.14 | 50.20 | 49.69 | 49.69 | 1,014 | +0.38(+0.77%) |
Dec 27, 2018 | 48.40 | 49.33 | 48.27 | 49.31 | 9,682 | +0.95(+1.97%) |
Dec 26, 2018 | 47.36 | 48.36 | 46.93 | 48.36 | 5,788 | +0.99(+2.08%) |
Dec 24, 2018 | 48.41 | 48.58 | 47.38 | 47.38 | 10,705 | -1.43(-2.93%) |
Dec 21, 2018 | 49.03 | 50.33 | 48.76 | 48.81 | 14,875 | -0.26(-0.52%) |
Dec 20, 2018 | 49.54 | 49.63 | 48.93 | 49.06 | 13,111 | -1.50(-2.97%) |
Dec 19, 2018 | 50.09 | 50.56 | 50.09 | 50.56 | 1,920 | +0.64(+1.28%) |
Dec 18, 2018 | 49.99 | 50.37 | 49.64 | 49.92 | 7,656 | -0.33(-0.65%) |
Dec 17, 2018 | 50.10 | 50.60 | 49.91 | 50.25 | 4,914 | +0.15(+0.30%) |
Dec 14, 2018 | 49.91 | 50.25 | 49.91 | 50.10 | 4,542 | -0.43(-0.84%) |
Dec 13, 2018 | 51.07 | 51.08 | 50.37 | 50.53 | 2,168 | -0.52(-1.02%) |
Dec 12, 2018 | 51.16 | 51.62 | 51.02 | 51.05 | 5,028 | +0.26(+0.51%) |
Dec 11, 2018 | 51.82 | 51.82 | 50.64 | 50.79 | 2,326 | -0.50(-0.98%) |
Dec 10, 2018 | 52.52 | 52.52 | 51.04 | 51.29 | 2,998 | -0.42(-0.82%) |
Dec 07, 2018 | 51.82 | 52.56 | 51.63 | 51.71 | 14,193 | +0.11(+0.20%) |
Dec 06, 2018 | 51.17 | 51.65 | 51.07 | 51.61 | 5,852 | -0.84(-1.60%) |
Dec 04, 2018 | 53.72 | 53.72 | 52.44 | 52.44 | 3,747 | -1.28(-2.38%) |
Dec 03, 2018 | 54.32 | 54.32 | 53.16 | 53.72 | 18,297 | -0.06(-0.11%) |
Nov 30, 2018 | 54.53 | 54.53 | 53.46 | 53.78 | 2,838 | +0.37(+0.68%) |
Nov 29, 2018 | 53.32 | 53.60 | 53.25 | 53.42 | 2,913 | -0.28(-0.52%) |
Nov 28, 2018 | 52.49 | 53.69 | 52.49 | 53.69 | 4,637 | +1.21(+2.30%) |
Nov 27, 2018 | 52.96 | 52.96 | 52.40 | 52.49 | 1,988 | -0.46(-0.88%) |
Nov 26, 2018 | 53.00 | 53.16 | 52.77 | 52.95 | 5,518 | +0.44(+0.85%) |
Nov 23, 2018 | 52.63 | 52.63 | 52.50 | 52.50 | 567 | -0.33(-0.63%) |
Nov 21, 2018 | 52.84 | 52.84 | 52.84 | 0 | +0.18(+0.34%) | |
Nov 20, 2018 | 52.35 | 52.80 | 52.35 | 52.66 | 10,167 | -0.29(-0.54%) |
Nov 19, 2018 | 52.77 | 52.95 | 52.77 | 52.95 | 1,007 | -0.14(-0.26%) |
Nov 16, 2018 | 52.21 | 53.09 | 52.21 | 53.09 | 7,040 | +1.23(+2.38%) |
Nov 15, 2018 | 51.52 | 51.85 | 51.52 | 51.85 | 864 | -0.20(-0.39%) |
Nov 14, 2018 | 53.35 | 53.35 | 51.63 | 52.06 | 5,089 | -1.08(-2.03%) |
Nov 13, 2018 | 53.33 | 53.69 | 53.11 | 53.14 | 4,639 | -0.42(-0.78%) |
Nov 12, 2018 | 54.07 | 54.09 | 53.55 | 53.55 | 3,953 | -0.91(-1.67%) |
Nov 09, 2018 | 54.45 | 54.49 | 54.25 | 54.46 | 2,271 | -0.21(-0.38%) |
Nov 08, 2018 | 54.65 | 54.70 | 54.56 | 54.67 | 7,528 | -0.05(-0.09%) |
Nov 07, 2018 | 54.50 | 54.72 | 54.12 | 54.72 | 5,855 | +0.92(+1.72%) |
Nov 06, 2018 | 53.54 | 53.84 | 53.54 | 53.79 | 2,383 | +0.60(+1.12%) |
Nov 05, 2018 | 52.95 | 53.28 | 52.95 | 53.19 | 4,153 | +0.60(+1.14%) |
Nov 02, 2018 | 53.21 | 53.21 | 52.31 | 52.59 | 3,633 | -0.06(-0.12%) |