Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.43 | 55.35 | 53.91 | 54.84 | 168,266 | +0.37(+0.68%) |
Jan 30, 2019 | 53.91 | 54.77 | 53.33 | 54.47 | 159,447 | +1.10(+2.05%) |
Jan 29, 2019 | 53.12 | 53.73 | 53.08 | 53.37 | 175,281 | +0.49(+0.93%) |
Jan 28, 2019 | 53.15 | 53.82 | 52.26 | 52.88 | 174,697 | -0.94(-1.74%) |
Jan 25, 2019 | 53.50 | 54.12 | 53.14 | 53.82 | 133,164 | +1.00(+1.90%) |
Jan 24, 2019 | 52.30 | 53.13 | 52.20 | 52.81 | 154,837 | +0.45(+0.85%) |
Jan 23, 2019 | 52.89 | 53.23 | 52.16 | 52.37 | 133,172 | -0.54(-1.02%) |
Jan 22, 2019 | 53.29 | 53.53 | 52.52 | 52.91 | 200,654 | -1.09(-2.01%) |
Jan 18, 2019 | 53.56 | 54.44 | 53.19 | 53.99 | 155,897 | +0.77(+1.45%) |
Jan 17, 2019 | 51.46 | 53.53 | 51.46 | 53.22 | 177,473 | +1.33(+2.56%) |
Jan 16, 2019 | 51.76 | 52.24 | 51.59 | 51.89 | 239,475 | +0.17(+0.32%) |
Jan 15, 2019 | 51.88 | 52.10 | 51.24 | 51.73 | 108,451 | -0.12(-0.23%) |
Jan 14, 2019 | 52.00 | 52.35 | 51.68 | 51.85 | 139,036 | -0.55(-1.05%) |
Jan 11, 2019 | 51.93 | 52.54 | 51.73 | 52.40 | 130,040 | +0.06(+0.11%) |
Jan 10, 2019 | 51.42 | 52.40 | 51.22 | 52.34 | 115,173 | +0.42(+0.80%) |
Jan 09, 2019 | 50.97 | 52.46 | 50.97 | 51.92 | 186,751 | +0.54(+1.05%) |
Jan 08, 2019 | 50.92 | 51.39 | 50.46 | 51.38 | 196,138 | +0.97(+1.91%) |
Jan 07, 2019 | 50.43 | 51.00 | 50.01 | 50.42 | 93,965 | +0.04(+0.07%) |
Jan 04, 2019 | 49.65 | 50.61 | 49.20 | 50.38 | 201,686 | +1.65(+3.39%) |
Jan 03, 2019 | 49.95 | 50.55 | 48.51 | 48.73 | 188,329 | -1.64(-3.26%) |
Jan 02, 2019 | 48.84 | 50.51 | 48.08 | 50.37 | 312,903 | +0.60(+1.21%) |
Dec 31, 2018 | 49.48 | 49.78 | 48.87 | 49.77 | 209,335 | +0.60(+1.23%) |
Dec 28, 2018 | 49.33 | 50.39 | 48.26 | 49.17 | 176,475 | +0.10(+0.21%) |
Dec 27, 2018 | 47.41 | 49.09 | 46.96 | 49.06 | 151,691 | +0.66(+1.36%) |
Dec 26, 2018 | 46.00 | 48.48 | 45.54 | 48.40 | 194,266 | +2.27(+4.93%) |
Dec 24, 2018 | 47.18 | 47.44 | 46.06 | 46.13 | 121,636 | -1.35(-2.83%) |
Dec 21, 2018 | 49.22 | 49.84 | 47.38 | 47.48 | 1,298,462 | -1.63(-3.33%) |
Dec 20, 2018 | 49.07 | 49.57 | 48.36 | 49.11 | 191,607 | -0.09(-0.19%) |
Dec 19, 2018 | 51.52 | 51.84 | 48.87 | 49.20 | 357,905 | -2.19(-4.26%) |
Dec 18, 2018 | 51.36 | 52.21 | 51.22 | 51.39 | 171,760 | +0.67(+1.32%) |
Dec 17, 2018 | 51.40 | 52.40 | 50.33 | 50.72 | 259,356 | -0.72(-1.41%) |
Dec 14, 2018 | 51.54 | 52.02 | 51.12 | 51.45 | 218,170 | -0.68(-1.30%) |
Dec 13, 2018 | 52.43 | 52.86 | 51.99 | 52.13 | 222,039 | -0.09(-0.18%) |
Dec 12, 2018 | 52.28 | 53.11 | 51.86 | 52.22 | 352,382 | +0.76(+1.48%) |
Dec 11, 2018 | 52.12 | 52.40 | 51.25 | 51.46 | 178,151 | +0.31(+0.60%) |
Dec 10, 2018 | 50.47 | 51.25 | 49.74 | 51.15 | 410,914 | +0.57(+1.12%) |
Dec 07, 2018 | 51.77 | 52.99 | 50.09 | 50.59 | 267,298 | -1.13(-2.19%) |
Dec 06, 2018 | 51.14 | 51.75 | 50.27 | 51.72 | 332,622 | -0.26(-0.50%) |
Dec 04, 2018 | 55.52 | 55.52 | 51.65 | 51.98 | 267,514 | -3.64(-6.54%) |
Dec 03, 2018 | 56.64 | 56.96 | 55.14 | 55.62 | 287,833 | -0.12(-0.22%) |
Nov 30, 2018 | 54.07 | 55.99 | 54.07 | 55.74 | 249,306 | +1.45(+2.67%) |
Nov 29, 2018 | 54.77 | 55.35 | 53.80 | 54.29 | 275,900 | -0.74(-1.35%) |
Nov 28, 2018 | 53.72 | 55.05 | 53.03 | 55.03 | 219,839 | +1.54(+2.88%) |
Nov 27, 2018 | 54.22 | 54.22 | 53.18 | 53.49 | 124,014 | -0.97(-1.79%) |
Nov 26, 2018 | 54.61 | 54.98 | 53.79 | 54.47 | 123,736 | +0.23(+0.43%) |
Nov 23, 2018 | 53.64 | 54.62 | 53.60 | 54.23 | 50,991 | +0.06(+0.12%) |
Nov 21, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.66(+1.23%) | |
Nov 20, 2018 | 54.10 | 54.34 | 53.08 | 53.51 | 200,074 | -1.27(-2.32%) |
Nov 19, 2018 | 55.90 | 56.09 | 54.34 | 54.78 | 189,345 | -1.05(-1.87%) |
Nov 16, 2018 | 54.99 | 56.09 | 54.59 | 55.83 | 398,751 | +0.87(+1.58%) |
Nov 15, 2018 | 53.17 | 55.17 | 53.03 | 54.96 | 186,679 | +1.27(+2.36%) |
Nov 14, 2018 | 53.47 | 54.58 | 53.47 | 53.69 | 304,424 | +0.69(+1.29%) |
Nov 13, 2018 | 52.91 | 53.87 | 52.76 | 53.00 | 218,782 | +0.21(+0.40%) |
Nov 12, 2018 | 53.65 | 54.18 | 52.72 | 52.79 | 168,765 | -0.76(-1.42%) |
Nov 09, 2018 | 54.21 | 54.69 | 53.22 | 53.55 | 153,731 | -1.16(-2.11%) |
Nov 08, 2018 | 55.03 | 55.33 | 54.43 | 54.71 | 294,617 | -0.53(-0.96%) |
Nov 07, 2018 | 54.42 | 55.42 | 54.16 | 55.23 | 179,128 | +0.99(+1.83%) |
Nov 06, 2018 | 52.87 | 54.37 | 52.87 | 54.24 | 185,963 | +1.21(+2.29%) |
Nov 05, 2018 | 53.46 | 54.51 | 52.22 | 53.03 | 223,940 | -0.30(-0.56%) |
Nov 02, 2018 | 53.80 | 54.67 | 52.62 | 53.33 | 425,111 | -0.22(-0.41%) |