Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.54 | 58.86 | 58.08 | 58.39 | 100,153 | -0.15(-0.26%) |
Jan 30, 2019 | 58.06 | 58.59 | 57.77 | 58.54 | 66,007 | +0.66(+1.14%) |
Jan 29, 2019 | 57.82 | 58.03 | 57.70 | 57.88 | 79,017 | +0.16(+0.28%) |
Jan 28, 2019 | 57.54 | 58.11 | 57.41 | 57.72 | 82,962 | -0.28(-0.48%) |
Jan 25, 2019 | 57.90 | 58.62 | 57.77 | 58.00 | 66,659 | +0.31(+0.54%) |
Jan 24, 2019 | 57.67 | 58.05 | 57.61 | 57.69 | 80,390 | -0.03(-0.05%) |
Jan 23, 2019 | 57.65 | 58.10 | 57.38 | 57.72 | 95,221 | +0.08(+0.14%) |
Jan 22, 2019 | 57.73 | 57.77 | 57.35 | 57.64 | 90,592 | -0.17(-0.29%) |
Jan 21, 2019 | 58.17 | 58.17 | 57.33 | 57.81 | 65,256 | -0.40(-0.69%) |
Jan 18, 2019 | 58.25 | 58.44 | 57.72 | 58.21 | 129,064 | +0.06(+0.10%) |
Jan 17, 2019 | 56.89 | 58.25 | 56.85 | 58.15 | 130,951 | +1.07(+1.87%) |
Jan 16, 2019 | 56.57 | 57.13 | 56.19 | 57.08 | 304,492 | +0.59(+1.04%) |
Jan 15, 2019 | 57.09 | 57.23 | 56.32 | 56.49 | 153,393 | -0.34(-0.60%) |
Jan 14, 2019 | 56.05 | 56.94 | 56.05 | 56.83 | 74,019 | +0.39(+0.69%) |
Jan 11, 2019 | 56.74 | 57.05 | 56.23 | 56.44 | 95,857 | -0.37(-0.65%) |
Jan 10, 2019 | 55.54 | 57.16 | 55.50 | 56.81 | 168,869 | +1.15(+2.07%) |
Jan 09, 2019 | 55.37 | 55.88 | 54.92 | 55.66 | 171,285 | +0.42(+0.76%) |
Jan 08, 2019 | 53.96 | 55.47 | 52.71 | 55.24 | 289,202 | +0.00(+0.00%) |
Jan 07, 2019 | 54.14 | 55.37 | 53.89 | 55.24 | 105,899 | +1.65(+3.08%) |
Jan 04, 2019 | 53.87 | 53.91 | 53.15 | 53.59 | 125,896 | +0.37(+0.70%) |
Jan 03, 2019 | 53.96 | 54.16 | 53.00 | 53.22 | 62,168 | -0.84(-1.55%) |
Jan 02, 2019 | 53.82 | 54.23 | 53.25 | 54.06 | 97,448 | -0.20(-0.37%) |
Dec 31, 2018 | 54.26 | 54.26 | 54.26 | 0 | +0.69(+1.29%) | |
Dec 28, 2018 | 54.27 | 54.27 | 53.15 | 53.57 | 105,668 | +0.42(+0.79%) |
Dec 27, 2018 | 52.94 | 53.29 | 52.34 | 53.15 | 101,796 | +1.01(+1.94%) |
Dec 24, 2018 | 52.14 | 52.14 | 52.14 | 0 | -0.09(-0.17%) | |
Dec 21, 2018 | 53.14 | 53.22 | 52.06 | 52.23 | 181,504 | -0.91(-1.71%) |
Dec 20, 2018 | 52.82 | 53.44 | 52.54 | 53.14 | 146,635 | +0.11(+0.21%) |
Dec 19, 2018 | 53.64 | 54.04 | 53.03 | 53.03 | 160,097 | -0.60(-1.12%) |
Dec 18, 2018 | 53.56 | 54.13 | 53.34 | 53.63 | 186,481 | +0.08(+0.15%) |
Dec 17, 2018 | 53.93 | 53.93 | 52.87 | 53.55 | 198,967 | -0.49(-0.91%) |
Dec 14, 2018 | 54.60 | 54.72 | 53.59 | 54.04 | 149,066 | -0.84(-1.53%) |
Dec 13, 2018 | 55.05 | 55.68 | 54.66 | 54.88 | 127,289 | -0.05(-0.09%) |
Dec 12, 2018 | 55.00 | 55.97 | 54.71 | 54.93 | 120,871 | +0.08(+0.15%) |
Dec 11, 2018 | 54.77 | 55.10 | 54.28 | 54.85 | 221,816 | +0.55(+1.01%) |
Dec 10, 2018 | 54.90 | 54.96 | 53.72 | 54.30 | 144,261 | -0.93(-1.68%) |
Dec 07, 2018 | 55.98 | 56.00 | 54.96 | 55.23 | 97,426 | -0.70(-1.25%) |
Dec 06, 2018 | 56.13 | 56.13 | 55.66 | 55.93 | 206,476 | -1.35(-2.36%) |
Dec 05, 2018 | 57.51 | 57.84 | 56.65 | 57.28 | 77,733 | -0.30(-0.52%) |
Dec 04, 2018 | 58.80 | 58.92 | 57.16 | 57.58 | 228,884 | -1.22(-2.07%) |
Dec 03, 2018 | 61.00 | 61.00 | 57.86 | 58.80 | 191,794 | +0.76(+1.31%) |
Nov 30, 2018 | 57.37 | 58.12 | 57.09 | 58.04 | 134,025 | +0.57(+0.99%) |
Nov 29, 2018 | 57.79 | 58.11 | 57.22 | 57.47 | 108,462 | -0.32(-0.55%) |
Nov 28, 2018 | 56.88 | 57.91 | 56.87 | 57.79 | 122,873 | +0.83(+1.46%) |
Nov 27, 2018 | 57.17 | 57.46 | 56.50 | 56.96 | 133,849 | -0.45(-0.78%) |
Nov 26, 2018 | 57.83 | 58.41 | 57.25 | 57.41 | 144,593 | -0.17(-0.30%) |
Nov 23, 2018 | 57.88 | 57.88 | 57.01 | 57.58 | 53,035 | -0.40(-0.69%) |
Nov 22, 2018 | 57.84 | 58.37 | 57.84 | 57.98 | 38,351 | +0.14(+0.24%) |
Nov 21, 2018 | 57.95 | 58.77 | 57.84 | 57.84 | 270,045 | +0.26(+0.45%) |
Nov 20, 2018 | 57.43 | 57.98 | 56.95 | 57.58 | 170,689 | -0.34(-0.59%) |
Nov 19, 2018 | 58.27 | 58.74 | 57.60 | 57.92 | 107,561 | -0.34(-0.58%) |
Nov 16, 2018 | 58.08 | 58.52 | 57.76 | 58.26 | 122,725 | +0.12(+0.21%) |
Nov 15, 2018 | 58.21 | 58.43 | 57.43 | 58.14 | 158,395 | -0.33(-0.56%) |
Nov 14, 2018 | 58.49 | 58.89 | 58.15 | 58.47 | 138,681 | +0.43(+0.74%) |
Nov 13, 2018 | 58.17 | 58.98 | 57.53 | 58.04 | 169,259 | -0.19(-0.33%) |
Nov 12, 2018 | 58.68 | 58.68 | 57.57 | 58.23 | 468,775 | -0.49(-0.83%) |
Nov 09, 2018 | 59.19 | 59.32 | 58.42 | 58.72 | 194,719 | -0.87(-1.46%) |
Nov 08, 2018 | 59.80 | 59.93 | 58.39 | 59.59 | 205,449 | -0.23(-0.38%) |
Nov 07, 2018 | 62.50 | 62.50 | 58.80 | 59.82 | 346,913 | -0.18(-0.30%) |
Nov 06, 2018 | 59.39 | 60.32 | 56.24 | 60.00 | 539,785 | -2.56(-4.09%) |
Nov 05, 2018 | 61.91 | 62.75 | 61.55 | 62.56 | 133,629 | +0.97(+1.57%) |
Nov 02, 2018 | 62.35 | 62.44 | 61.20 | 61.59 | 100,031 | -0.64(-1.03%) |