Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.53 | 57.76 | 57.53 | 57.70 | 3,172 | +0.40(+0.70%) |
Jan 30, 2019 | 56.61 | 57.47 | 56.44 | 57.30 | 5,189 | +0.82(+1.45%) |
Jan 29, 2019 | 56.50 | 56.58 | 56.42 | 56.48 | 1,042 | +0.03(+0.06%) |
Jan 28, 2019 | 56.25 | 56.48 | 56.19 | 56.45 | 2,628 | -0.53(-0.93%) |
Jan 25, 2019 | 56.58 | 57.02 | 56.58 | 56.98 | 3,100 | +0.49(+0.87%) |
Jan 24, 2019 | 56.37 | 56.56 | 56.37 | 56.49 | 1,370 | +0.57(+1.02%) |
Jan 23, 2019 | 56.05 | 56.10 | 55.76 | 55.92 | 4,877 | +0.31(+0.56%) |
Jan 22, 2019 | 55.65 | 55.88 | 55.43 | 55.61 | 4,111 | -0.99(-1.76%) |
Jan 18, 2019 | 56.34 | 56.88 | 56.34 | 56.60 | 1,700 | +0.32(+0.57%) |
Jan 17, 2019 | 55.65 | 56.32 | 55.65 | 56.28 | 4,925 | +0.01(+0.01%) |
Jan 16, 2019 | 55.89 | 56.37 | 55.89 | 56.27 | 8,199 | +0.52(+0.93%) |
Jan 15, 2019 | 55.62 | 55.91 | 55.62 | 55.75 | 5,464 | +0.48(+0.87%) |
Jan 14, 2019 | 55.24 | 55.41 | 55.24 | 55.28 | 1,280 | -0.01(-0.03%) |
Jan 11, 2019 | 55.42 | 55.56 | 55.29 | 55.29 | 1,300 | -0.21(-0.38%) |
Jan 10, 2019 | 55.37 | 55.54 | 55.37 | 55.50 | 932 | +0.30(+0.54%) |
Jan 09, 2019 | 54.91 | 55.34 | 54.91 | 55.20 | 2,955 | +0.59(+1.09%) |
Jan 08, 2019 | 54.40 | 54.61 | 54.40 | 54.61 | 284 | +0.05(+0.09%) |
Jan 07, 2019 | 54.31 | 54.56 | 54.31 | 54.56 | 4,671 | -0.03(-0.05%) |
Jan 04, 2019 | 53.92 | 54.70 | 53.92 | 54.59 | 11,200 | +1.57(+2.96%) |
Jan 03, 2019 | 53.15 | 53.15 | 52.89 | 53.02 | 542 | -0.53(-0.99%) |
Jan 02, 2019 | 53.37 | 53.82 | 53.34 | 53.55 | 5,293 | +0.01(+0.02%) |
Dec 31, 2018 | 53.73 | 53.73 | 53.54 | 53.54 | 2,500 | -0.24(-0.45%) |
Dec 28, 2018 | 53.58 | 54.04 | 53.58 | 53.78 | 3,400 | +0.55(+1.04%) |
Dec 27, 2018 | 52.90 | 53.23 | 52.67 | 53.23 | 32,925 | -0.14(-0.27%) |
Dec 26, 2018 | 53.28 | 53.46 | 52.74 | 53.37 | 14,037 | +0.73(+1.39%) |
Dec 24, 2018 | 52.64 | 53.17 | 52.64 | 52.64 | 10,800 | +0.08(+0.15%) |
Dec 21, 2018 | 53.12 | 53.38 | 52.53 | 52.56 | 2,400 | -0.71(-1.33%) |
Dec 20, 2018 | 53.35 | 53.68 | 53.08 | 53.27 | 4,363 | +0.63(+1.20%) |
Dec 19, 2018 | 53.78 | 54.11 | 52.45 | 52.64 | 2,835 | -0.62(-1.17%) |
Dec 18, 2018 | 53.20 | 53.43 | 53.20 | 53.26 | 4,078 | +0.40(+0.76%) |
Dec 17, 2018 | 53.29 | 53.41 | 52.86 | 52.86 | 393 | -0.51(-0.95%) |
Dec 14, 2018 | 53.67 | 53.67 | 53.37 | 53.37 | 2,600 | -0.60(-1.12%) |
Dec 13, 2018 | 53.89 | 53.97 | 53.89 | 53.97 | 534 | +0.19(+0.36%) |
Dec 12, 2018 | 53.99 | 54.05 | 53.78 | 53.78 | 537 | +0.82(+1.56%) |
Dec 11, 2018 | 52.47 | 52.95 | 52.47 | 52.95 | 461 | +0.53(+1.01%) |
Dec 10, 2018 | 51.78 | 52.42 | 51.78 | 52.42 | 1,230 | -0.43(-0.81%) |
Dec 07, 2018 | 52.82 | 52.85 | 52.82 | 52.85 | 1,200 | -0.89(-1.66%) |
Dec 06, 2018 | 53.14 | 53.84 | 53.13 | 53.74 | 1,492 | -0.74(-1.36%) |
Dec 04, 2018 | 54.31 | 54.48 | 54.31 | 54.48 | 1,000 | -0.74(-1.34%) |
Dec 03, 2018 | 55.20 | 55.38 | 55.20 | 55.22 | 8,634 | +0.82(+1.51%) |
Nov 30, 2018 | 54.36 | 54.44 | 54.22 | 54.40 | 1,600 | -0.63(-1.14%) |
Nov 29, 2018 | 54.92 | 55.07 | 54.79 | 55.03 | 4,031 | +0.28(+0.50%) |
Nov 28, 2018 | 54.00 | 54.75 | 54.00 | 54.75 | 2,101 | +1.31(+2.45%) |
Nov 27, 2018 | 53.44 | 53.44 | 53.44 | 53.44 | 219 | +0.01(+0.02%) |
Nov 26, 2018 | 53.33 | 53.45 | 53.33 | 53.43 | 593 | +0.58(+1.10%) |
Nov 23, 2018 | 52.78 | 52.85 | 52.68 | 52.85 | 2,100 | -0.24(-0.45%) |
Nov 21, 2018 | 53.09 | 53.09 | 53.09 | 0 | +0.68(+1.30%) | |
Nov 20, 2018 | 52.39 | 52.44 | 52.39 | 52.41 | 1,218 | -0.76(-1.43%) |
Nov 19, 2018 | 53.31 | 53.32 | 53.16 | 53.17 | 2,354 | -0.23(-0.43%) |
Nov 16, 2018 | 53.09 | 53.58 | 53.09 | 53.40 | 3,400 | +0.30(+0.56%) |
Nov 15, 2018 | 52.35 | 53.44 | 52.35 | 53.10 | 4,490 | +0.94(+1.80%) |
Nov 14, 2018 | 51.66 | 52.16 | 51.66 | 52.16 | 730 | +0.70(+1.36%) |
Nov 13, 2018 | 51.54 | 51.68 | 51.43 | 51.46 | 491 | +0.21(+0.41%) |
Nov 12, 2018 | 51.50 | 51.52 | 51.22 | 51.25 | 2,247 | -0.64(-1.23%) |
Nov 09, 2018 | 52.05 | 52.07 | 51.89 | 51.89 | 1,100 | -0.84(-1.59%) |
Nov 08, 2018 | 53.17 | 53.21 | 52.55 | 52.73 | 1,229 | -1.39(-2.57%) |
Nov 07, 2018 | 53.66 | 54.20 | 53.66 | 54.12 | 4,727 | +1.25(+2.37%) |
Nov 06, 2018 | 52.87 | 52.87 | 52.87 | 52.87 | 678 | -0.18(-0.34%) |
Nov 05, 2018 | 52.87 | 53.13 | 52.87 | 53.05 | 3,991 | +0.70(+1.34%) |
Nov 02, 2018 | 53.20 | 53.20 | 52.35 | 52.35 | 1,100 | +0.23(+0.45%) |