Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.22 | 56.01 | 55.22 | 56.01 | 4,962 | +0.61(+1.10%) |
Jan 30, 2019 | 55.19 | 55.62 | 54.84 | 55.40 | 4,310 | +0.40(+0.73%) |
Jan 29, 2019 | 55.06 | 55.19 | 55.00 | 55.00 | 22,994 | -0.27(-0.49%) |
Jan 28, 2019 | 55.32 | 55.32 | 54.91 | 55.27 | 11,833 | -0.19(-0.35%) |
Jan 25, 2019 | 55.69 | 55.77 | 55.46 | 55.46 | 8,674 | +0.22(+0.39%) |
Jan 24, 2019 | 55.34 | 55.41 | 54.94 | 55.24 | 9,296 | +0.09(+0.16%) |
Jan 23, 2019 | 55.26 | 55.26 | 54.62 | 55.16 | 123,028 | +0.33(+0.60%) |
Jan 22, 2019 | 55.72 | 55.72 | 54.83 | 54.83 | 4,387 | -0.77(-1.39%) |
Jan 18, 2019 | 55.29 | 55.69 | 55.20 | 55.60 | 11,232 | +0.63(+1.15%) |
Jan 17, 2019 | 54.58 | 55.12 | 54.53 | 54.97 | 28,858 | +0.22(+0.39%) |
Jan 16, 2019 | 54.37 | 54.81 | 54.25 | 54.75 | 4,922 | +0.71(+1.31%) |
Jan 15, 2019 | 53.62 | 54.05 | 53.62 | 54.04 | 4,389 | +0.36(+0.67%) |
Jan 14, 2019 | 53.12 | 53.80 | 53.12 | 53.69 | 15,372 | +0.23(+0.43%) |
Jan 11, 2019 | 53.17 | 53.53 | 53.03 | 53.46 | 58,162 | -0.04(-0.08%) |
Jan 10, 2019 | 52.85 | 53.52 | 52.85 | 53.50 | 5,294 | +0.40(+0.76%) |
Jan 09, 2019 | 53.03 | 53.19 | 52.71 | 53.10 | 5,176 | +0.51(+0.97%) |
Jan 08, 2019 | 52.88 | 52.88 | 52.26 | 52.59 | 4,571 | +0.11(+0.21%) |
Jan 07, 2019 | 52.31 | 53.02 | 52.31 | 52.48 | 6,777 | -0.07(-0.14%) |
Jan 04, 2019 | 52.02 | 52.56 | 51.89 | 52.55 | 6,783 | +1.52(+2.98%) |
Jan 03, 2019 | 51.59 | 51.66 | 51.03 | 51.03 | 42,701 | -0.72(-1.39%) |
Jan 02, 2019 | 51.61 | 51.82 | 51.61 | 51.75 | 3,767 | -0.15(-0.30%) |
Dec 31, 2018 | 51.50 | 51.96 | 51.50 | 51.90 | 37,255 | +0.48(+0.93%) |
Dec 28, 2018 | 51.78 | 51.96 | 51.35 | 51.43 | 19,572 | -0.19(-0.37%) |
Dec 27, 2018 | 50.31 | 51.61 | 49.94 | 51.61 | 60,477 | +0.65(+1.27%) |
Dec 26, 2018 | 49.09 | 50.97 | 48.66 | 50.97 | 16,377 | +1.95(+3.98%) |
Dec 24, 2018 | 49.70 | 49.94 | 49.02 | 49.02 | 31,917 | -1.20(-2.39%) |
Dec 21, 2018 | 50.80 | 51.30 | 50.18 | 50.22 | 18,127 | -0.41(-0.82%) |
Dec 20, 2018 | 51.23 | 51.44 | 50.56 | 50.63 | 63,790 | -0.65(-1.27%) |
Dec 19, 2018 | 51.42 | 52.46 | 51.17 | 51.28 | 74,347 | -0.21(-0.41%) |
Dec 18, 2018 | 51.52 | 52.05 | 51.16 | 51.49 | 15,715 | +0.16(+0.32%) |
Dec 17, 2018 | 51.65 | 52.19 | 51.20 | 51.33 | 122,469 | -0.50(-0.97%) |
Dec 14, 2018 | 51.86 | 52.33 | 51.74 | 51.83 | 45,517 | -0.48(-0.92%) |
Dec 13, 2018 | 52.28 | 52.31 | 52.10 | 52.31 | 4,423 | -0.08(-0.15%) |
Dec 12, 2018 | 52.52 | 52.81 | 52.39 | 52.39 | 6,798 | +0.36(+0.69%) |
Dec 11, 2018 | 53.14 | 53.26 | 51.89 | 52.03 | 21,298 | -0.48(-0.91%) |
Dec 10, 2018 | 52.97 | 52.97 | 51.69 | 52.51 | 7,572 | -0.52(-0.99%) |
Dec 07, 2018 | 53.57 | 54.29 | 52.82 | 53.04 | 11,519 | -0.27(-0.51%) |
Dec 06, 2018 | 54.22 | 54.22 | 52.81 | 53.31 | 47,450 | -1.50(-2.74%) |
Dec 04, 2018 | 56.09 | 56.09 | 54.81 | 54.81 | 8,835 | -1.20(-2.14%) |
Dec 03, 2018 | 57.18 | 57.18 | 56.01 | 56.01 | 1,744 | +0.05(+0.08%) |
Nov 30, 2018 | 56.37 | 56.37 | 55.97 | 55.97 | 2,348 | -0.43(-0.76%) |
Nov 29, 2018 | 56.16 | 56.39 | 56.02 | 56.39 | 3,724 | +0.45(+0.80%) |
Nov 28, 2018 | 55.26 | 55.95 | 55.13 | 55.95 | 2,145 | +0.81(+1.46%) |
Nov 27, 2018 | 55.44 | 55.44 | 55.14 | 55.14 | 1,334 | -0.47(-0.84%) |
Nov 26, 2018 | 55.76 | 55.83 | 55.40 | 55.61 | 2,661 | +0.41(+0.75%) |
Nov 23, 2018 | 54.99 | 55.20 | 54.99 | 55.20 | 671 | -0.26(-0.47%) |
Nov 21, 2018 | 55.46 | 55.46 | 55.46 | 0 | +0.36(+0.66%) | |
Nov 20, 2018 | 55.12 | 55.24 | 54.88 | 55.09 | 6,914 | -0.47(-0.84%) |
Nov 19, 2018 | 55.88 | 55.88 | 55.29 | 55.56 | 3,134 | -0.13(-0.22%) |
Nov 16, 2018 | 55.29 | 55.69 | 55.24 | 55.69 | 3,690 | +0.27(+0.48%) |
Nov 15, 2018 | 54.61 | 55.61 | 54.61 | 55.42 | 29,877 | +0.37(+0.67%) |
Nov 14, 2018 | 56.41 | 56.41 | 54.85 | 55.05 | 3,820 | -1.06(-1.90%) |
Nov 13, 2018 | 56.12 | 56.62 | 56.12 | 56.12 | 5,297 | -0.07(-0.12%) |
Nov 12, 2018 | 57.12 | 57.12 | 56.18 | 56.18 | 4,222 | -0.92(-1.61%) |
Nov 09, 2018 | 57.20 | 57.20 | 56.83 | 57.10 | 5,591 | -0.04(-0.08%) |
Nov 08, 2018 | 57.44 | 57.44 | 57.15 | 57.15 | 1,085 | -0.16(-0.28%) |
Nov 07, 2018 | 56.55 | 57.31 | 56.55 | 57.31 | 10,640 | +1.03(+1.83%) |
Nov 06, 2018 | 56.01 | 56.46 | 55.99 | 56.28 | 3,683 | +0.35(+0.63%) |
Nov 05, 2018 | 55.79 | 56.04 | 55.74 | 55.93 | 5,136 | +0.92(+1.67%) |
Nov 02, 2018 | 55.54 | 55.54 | 54.59 | 55.01 | 13,196 | +0.06(+0.12%) |