Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.91 | 53.01 | 52.91 | 52.98 | 73,019 | +0.21(+0.39%) |
Jan 30, 2019 | 52.84 | 52.87 | 52.78 | 52.78 | 127,454 | -0.08(-0.15%) |
Jan 29, 2019 | 52.78 | 52.86 | 52.78 | 52.86 | 54,875 | +0.15(+0.29%) |
Jan 28, 2019 | 52.70 | 52.81 | 52.70 | 52.70 | 75,539 | +0.00(+0.00%) |
Jan 25, 2019 | 52.73 | 52.76 | 52.70 | 52.70 | 47,249 | -0.08(-0.15%) |
Jan 24, 2019 | 52.76 | 52.80 | 52.75 | 52.79 | 52,230 | +0.09(+0.17%) |
Jan 23, 2019 | 52.71 | 52.78 | 52.70 | 52.70 | 85,561 | -0.07(-0.14%) |
Jan 22, 2019 | 52.88 | 52.88 | 52.70 | 52.77 | 94,723 | +0.05(+0.09%) |
Jan 18, 2019 | 52.77 | 52.83 | 52.72 | 52.72 | 68,494 | -0.03(-0.05%) |
Jan 17, 2019 | 52.80 | 52.80 | 52.72 | 52.75 | 48,234 | +0.04(+0.07%) |
Jan 16, 2019 | 52.80 | 52.81 | 52.71 | 52.71 | 82,252 | -0.11(-0.21%) |
Jan 15, 2019 | 52.82 | 52.84 | 52.80 | 52.82 | 76,933 | +0.00(+0.00%) |
Jan 14, 2019 | 52.85 | 52.85 | 52.80 | 52.82 | 163,509 | +0.09(+0.17%) |
Jan 11, 2019 | 52.77 | 52.80 | 52.70 | 52.73 | 81,773 | +0.08(+0.15%) |
Jan 10, 2019 | 52.79 | 52.80 | 52.65 | 52.65 | 113,694 | -0.06(-0.12%) |
Jan 09, 2019 | 52.82 | 52.82 | 52.70 | 52.71 | 80,874 | -0.07(-0.14%) |
Jan 08, 2019 | 52.89 | 52.91 | 52.79 | 52.79 | 104,025 | -0.12(-0.22%) |
Jan 07, 2019 | 52.92 | 52.98 | 52.89 | 52.90 | 95,596 | +0.05(+0.09%) |
Jan 04, 2019 | 52.89 | 52.89 | 52.80 | 52.86 | 124,485 | -0.14(-0.26%) |
Jan 03, 2019 | 52.93 | 53.00 | 52.86 | 52.99 | 95,402 | +0.21(+0.39%) |
Jan 02, 2019 | 52.79 | 52.89 | 52.75 | 52.79 | 198,654 | -0.03(-0.06%) |
Dec 31, 2018 | 52.77 | 52.83 | 52.76 | 52.82 | 138,760 | +0.03(+0.06%) |
Dec 28, 2018 | 52.75 | 52.83 | 52.75 | 52.79 | 164,985 | +0.00(+0.00%) |
Dec 27, 2018 | 52.77 | 53.01 | 52.73 | 52.79 | 168,141 | +0.12(+0.22%) |
Dec 26, 2018 | 52.80 | 52.81 | 52.65 | 52.67 | 140,672 | -0.11(-0.21%) |
Dec 24, 2018 | 52.75 | 52.83 | 52.70 | 52.78 | 157,128 | +0.00(+0.01%) |
Dec 21, 2018 | 52.66 | 52.80 | 52.66 | 52.77 | 273,426 | +0.15(+0.28%) |
Dec 20, 2018 | 52.60 | 52.71 | 52.60 | 52.62 | 160,576 | +0.02(+0.04%) |
Dec 19, 2018 | 52.54 | 52.62 | 52.52 | 52.60 | 218,776 | +0.13(+0.25%) |
Dec 18, 2018 | 52.42 | 52.53 | 52.42 | 52.47 | 204,229 | +0.18(+0.34%) |
Dec 17, 2018 | 52.28 | 52.37 | 52.27 | 52.29 | 1,050,990 | +0.05(+0.09%) |
Dec 14, 2018 | 52.27 | 52.32 | 52.25 | 52.25 | 104,873 | -0.05(-0.09%) |
Dec 13, 2018 | 52.26 | 52.38 | 52.26 | 52.29 | 158,937 | +0.03(+0.05%) |
Dec 12, 2018 | 52.24 | 52.28 | 52.24 | 52.26 | 149,994 | +0.00(+0.00%) |
Dec 11, 2018 | 52.30 | 52.36 | 52.26 | 52.26 | 229,117 | -0.09(-0.17%) |
Dec 10, 2018 | 52.28 | 52.37 | 52.28 | 52.35 | 136,757 | +0.00(+0.00%) |
Dec 07, 2018 | 52.31 | 52.38 | 52.24 | 52.35 | 147,666 | +0.05(+0.10%) |
Dec 06, 2018 | 52.23 | 52.32 | 52.21 | 52.30 | 302,408 | +0.15(+0.29%) |
Dec 04, 2018 | 52.16 | 52.20 | 52.09 | 52.15 | 188,019 | +0.16(+0.31%) |
Dec 03, 2018 | 51.95 | 52.05 | 51.94 | 51.98 | 126,356 | -0.02(-0.03%) |
Nov 30, 2018 | 52.00 | 52.02 | 51.95 | 52.00 | 184,491 | +0.09(+0.17%) |
Nov 29, 2018 | 51.85 | 51.93 | 51.85 | 51.91 | 279,433 | +0.10(+0.19%) |
Nov 28, 2018 | 51.75 | 51.83 | 51.74 | 51.81 | 210,475 | +0.06(+0.12%) |
Nov 27, 2018 | 51.79 | 51.79 | 51.70 | 51.75 | 144,647 | +0.02(+0.03%) |
Nov 26, 2018 | 51.72 | 51.79 | 51.70 | 51.73 | 137,295 | -0.04(-0.09%) |
Nov 23, 2018 | 51.77 | 51.79 | 51.76 | 51.78 | 15,328 | +0.06(+0.12%) |
Nov 21, 2018 | 51.71 | 51.71 | 51.71 | 0 | -0.05(-0.10%) | |
Nov 20, 2018 | 51.74 | 51.79 | 51.74 | 51.77 | 92,426 | +0.06(+0.12%) |
Nov 19, 2018 | 51.66 | 51.72 | 51.66 | 51.70 | 203,528 | +0.03(+0.05%) |
Nov 16, 2018 | 51.61 | 51.70 | 51.57 | 51.68 | 76,529 | +0.09(+0.17%) |
Nov 15, 2018 | 51.63 | 51.63 | 51.54 | 51.59 | 253,517 | +0.01(+0.02%) |
Nov 14, 2018 | 51.53 | 51.59 | 51.49 | 51.58 | 150,999 | +0.04(+0.09%) |
Nov 13, 2018 | 51.49 | 51.58 | 51.49 | 51.53 | 239,660 | +0.03(+0.05%) |
Nov 12, 2018 | 51.53 | 51.55 | 51.45 | 51.51 | 160,301 | +0.07(+0.14%) |
Nov 09, 2018 | 51.47 | 51.48 | 51.37 | 51.43 | 100,298 | +0.05(+0.09%) |
Nov 08, 2018 | 51.42 | 51.45 | 51.34 | 51.39 | 177,808 | +0.03(+0.05%) |
Nov 07, 2018 | 51.45 | 51.46 | 51.32 | 51.36 | 150,949 | +0.09(+0.18%) |
Nov 06, 2018 | 51.36 | 51.36 | 51.23 | 51.27 | 187,158 | -0.02(-0.04%) |
Nov 05, 2018 | 51.39 | 51.40 | 51.26 | 51.29 | 700,564 | -0.01(-0.02%) |
Nov 02, 2018 | 51.47 | 51.47 | 51.28 | 51.30 | 600,569 | -0.20(-0.38%) |