Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.06 | 54.46 | 52.42 | 54.25 | 229,377 | +0.94(+1.76%) |
Jan 30, 2019 | 52.63 | 53.38 | 51.59 | 53.31 | 165,090 | +1.04(+1.99%) |
Jan 29, 2019 | 53.61 | 53.61 | 52.25 | 52.27 | 123,102 | -1.20(-2.24%) |
Jan 28, 2019 | 53.51 | 54.07 | 53.00 | 53.47 | 171,918 | -0.52(-0.96%) |
Jan 25, 2019 | 54.01 | 54.23 | 53.39 | 53.99 | 102,500 | +0.76(+1.43%) |
Jan 24, 2019 | 52.86 | 53.51 | 52.83 | 53.23 | 162,718 | +0.36(+0.68%) |
Jan 23, 2019 | 52.88 | 53.24 | 52.00 | 52.87 | 121,384 | +0.44(+0.84%) |
Jan 22, 2019 | 52.80 | 53.69 | 52.15 | 52.43 | 236,155 | -0.97(-1.82%) |
Jan 18, 2019 | 53.17 | 53.77 | 52.95 | 53.40 | 291,000 | +0.76(+1.44%) |
Jan 17, 2019 | 52.36 | 53.27 | 52.36 | 52.64 | 184,393 | +0.00(+0.00%) |
Jan 16, 2019 | 51.84 | 53.27 | 51.72 | 52.64 | 215,945 | +0.90(+1.74%) |
Jan 15, 2019 | 50.03 | 51.78 | 49.39 | 51.74 | 435,518 | +1.46(+2.90%) |
Jan 14, 2019 | 51.73 | 52.00 | 50.27 | 50.28 | 252,662 | -2.08(-3.97%) |
Jan 11, 2019 | 51.64 | 53.07 | 51.64 | 52.36 | 205,400 | +0.31(+0.60%) |
Jan 10, 2019 | 51.31 | 52.27 | 50.97 | 52.05 | 173,073 | +0.66(+1.28%) |
Jan 09, 2019 | 51.53 | 51.78 | 50.72 | 51.39 | 197,597 | +0.41(+0.80%) |
Jan 08, 2019 | 50.69 | 51.01 | 50.03 | 50.98 | 217,228 | +0.71(+1.41%) |
Jan 07, 2019 | 49.63 | 51.17 | 49.48 | 50.27 | 236,086 | +1.05(+2.13%) |
Jan 04, 2019 | 47.65 | 49.62 | 47.63 | 49.22 | 235,700 | +2.08(+4.41%) |
Jan 03, 2019 | 47.87 | 48.37 | 46.83 | 47.14 | 212,300 | -1.88(-3.84%) |
Jan 02, 2019 | 48.30 | 49.57 | 48.24 | 49.02 | 247,501 | -0.17(-0.35%) |
Dec 31, 2018 | 49.38 | 49.91 | 48.56 | 49.19 | 231,700 | +0.25(+0.51%) |
Dec 28, 2018 | 49.91 | 50.15 | 48.39 | 48.94 | 150,600 | -0.63(-1.27%) |
Dec 27, 2018 | 47.75 | 49.60 | 47.71 | 49.57 | 229,612 | +0.92(+1.89%) |
Dec 26, 2018 | 46.93 | 48.70 | 46.66 | 48.65 | 271,266 | +2.03(+4.35%) |
Dec 24, 2018 | 46.92 | 48.54 | 46.57 | 46.62 | 155,800 | -0.76(-1.60%) |
Dec 21, 2018 | 48.02 | 48.71 | 46.88 | 47.38 | 843,200 | -0.82(-1.70%) |
Dec 20, 2018 | 49.72 | 50.66 | 47.89 | 48.20 | 609,533 | -2.14(-4.25%) |
Dec 19, 2018 | 50.39 | 51.62 | 49.44 | 50.34 | 286,726 | -0.10(-0.20%) |
Dec 18, 2018 | 50.19 | 51.19 | 49.84 | 50.44 | 271,433 | +0.40(+0.80%) |
Dec 17, 2018 | 51.06 | 52.17 | 49.77 | 50.04 | 348,276 | -1.53(-2.97%) |
Dec 14, 2018 | 51.55 | 52.50 | 51.36 | 51.57 | 174,200 | -0.75(-1.43%) |
Dec 13, 2018 | 52.97 | 53.15 | 51.63 | 52.32 | 384,946 | -0.08(-0.15%) |
Dec 12, 2018 | 53.58 | 53.65 | 52.35 | 52.40 | 233,384 | -0.28(-0.53%) |
Dec 11, 2018 | 52.71 | 53.80 | 51.81 | 52.68 | 337,456 | +1.00(+1.93%) |
Dec 10, 2018 | 52.15 | 53.30 | 51.51 | 51.68 | 216,224 | -0.46(-0.88%) |
Dec 07, 2018 | 53.03 | 53.74 | 51.62 | 52.14 | 225,800 | -1.14(-2.14%) |
Dec 06, 2018 | 52.62 | 53.61 | 52.03 | 53.28 | 308,872 | +0.20(+0.38%) |
Dec 04, 2018 | 55.31 | 56.21 | 52.83 | 53.08 | 203,600 | -2.35(-4.24%) |
Dec 03, 2018 | 55.34 | 56.35 | 54.85 | 55.43 | 317,147 | +0.79(+1.45%) |
Nov 30, 2018 | 54.40 | 55.95 | 54.14 | 54.64 | 291,400 | -0.02(-0.04%) |
Nov 29, 2018 | 55.83 | 56.63 | 54.39 | 54.66 | 256,809 | -1.75(-3.10%) |
Nov 28, 2018 | 54.98 | 56.80 | 54.30 | 56.41 | 414,987 | +1.11(+2.01%) |
Nov 27, 2018 | 53.73 | 57.05 | 53.40 | 55.30 | 661,167 | +3.17(+6.08%) |
Nov 26, 2018 | 51.31 | 52.72 | 51.00 | 52.13 | 228,025 | +1.40(+2.76%) |
Nov 23, 2018 | 50.25 | 51.29 | 50.25 | 50.73 | 79,900 | -0.16(-0.31%) |
Nov 21, 2018 | 50.89 | 50.89 | 50.89 | 0 | +0.99(+1.98%) | |
Nov 20, 2018 | 49.87 | 51.62 | 49.60 | 49.90 | 223,644 | -1.08(-2.12%) |
Nov 19, 2018 | 53.52 | 53.66 | 50.63 | 50.98 | 298,700 | -2.53(-4.73%) |
Nov 16, 2018 | 53.11 | 54.36 | 52.54 | 53.51 | 299,300 | -0.24(-0.45%) |
Nov 15, 2018 | 51.65 | 53.83 | 51.47 | 53.75 | 241,420 | +1.79(+3.44%) |
Nov 14, 2018 | 53.60 | 53.87 | 51.46 | 51.96 | 213,847 | -1.00(-1.89%) |
Nov 13, 2018 | 52.08 | 53.55 | 51.91 | 52.96 | 386,652 | +1.13(+2.18%) |
Nov 12, 2018 | 54.34 | 54.34 | 51.68 | 51.83 | 389,424 | -2.57(-4.72%) |
Nov 09, 2018 | 57.45 | 57.45 | 53.87 | 54.40 | 708,900 | -3.28(-5.69%) |
Nov 08, 2018 | 53.70 | 57.86 | 52.80 | 57.68 | 925,313 | +4.88(+9.24%) |
Nov 07, 2018 | 51.91 | 53.25 | 51.24 | 52.80 | 505,446 | +1.32(+2.56%) |
Nov 06, 2018 | 51.39 | 51.85 | 50.32 | 51.48 | 300,837 | +0.19(+0.37%) |
Nov 05, 2018 | 52.16 | 52.24 | 50.62 | 51.29 | 350,610 | -0.83(-1.59%) |
Nov 02, 2018 | 52.72 | 53.02 | 51.41 | 52.12 | 153,000 | -0.34(-0.65%) |