Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.63 | 57.85 | 54.45 | 57.58 | 1,081,848 | +0.31(+0.55%) |
Jan 30, 2019 | 57.13 | 57.71 | 56.53 | 57.27 | 791,816 | +0.30(+0.53%) |
Jan 29, 2019 | 56.96 | 57.35 | 56.54 | 56.97 | 517,160 | -0.12(-0.21%) |
Jan 28, 2019 | 56.75 | 57.29 | 56.32 | 57.09 | 498,745 | -0.11(-0.19%) |
Jan 25, 2019 | 57.78 | 57.80 | 57.08 | 57.20 | 294,709 | -0.16(-0.28%) |
Jan 24, 2019 | 57.53 | 57.92 | 57.25 | 57.36 | 656,583 | -0.40(-0.70%) |
Jan 23, 2019 | 57.77 | 58.23 | 56.85 | 57.76 | 467,843 | +0.25(+0.43%) |
Jan 22, 2019 | 57.99 | 58.35 | 57.30 | 57.52 | 439,422 | -0.41(-0.71%) |
Jan 18, 2019 | 57.94 | 58.00 | 57.61 | 57.93 | 511,559 | +0.31(+0.54%) |
Jan 17, 2019 | 56.81 | 58.01 | 56.81 | 57.61 | 1,083,138 | +0.57(+0.99%) |
Jan 16, 2019 | 56.62 | 57.29 | 56.21 | 57.04 | 605,748 | +0.69(+1.22%) |
Jan 15, 2019 | 56.00 | 56.42 | 55.85 | 56.36 | 470,700 | +0.33(+0.59%) |
Jan 14, 2019 | 55.79 | 56.32 | 55.73 | 56.02 | 672,481 | -0.11(-0.20%) |
Jan 11, 2019 | 55.89 | 56.30 | 55.62 | 56.14 | 489,968 | -0.06(-0.11%) |
Jan 10, 2019 | 55.32 | 56.24 | 55.26 | 56.20 | 616,255 | +0.82(+1.49%) |
Jan 09, 2019 | 54.13 | 55.55 | 54.13 | 55.38 | 1,043,838 | +1.37(+2.54%) |
Jan 08, 2019 | 54.26 | 54.50 | 53.51 | 54.01 | 510,367 | +0.07(+0.12%) |
Jan 07, 2019 | 54.16 | 54.56 | 53.85 | 53.94 | 721,911 | -0.44(-0.81%) |
Jan 04, 2019 | 54.30 | 55.15 | 54.14 | 54.38 | 876,618 | +0.82(+1.54%) |
Jan 03, 2019 | 53.53 | 54.22 | 53.34 | 53.55 | 392,102 | -0.22(-0.41%) |
Jan 02, 2019 | 53.65 | 54.29 | 53.31 | 53.78 | 793,710 | -0.64(-1.17%) |
Dec 31, 2018 | 53.80 | 54.47 | 53.60 | 54.41 | 688,118 | +0.69(+1.29%) |
Dec 28, 2018 | 53.79 | 54.31 | 53.25 | 53.72 | 554,687 | +0.11(+0.21%) |
Dec 27, 2018 | 52.52 | 53.63 | 51.94 | 53.61 | 685,464 | +0.43(+0.81%) |
Dec 26, 2018 | 51.25 | 53.19 | 50.60 | 53.18 | 1,001,067 | +1.92(+3.74%) |
Dec 24, 2018 | 52.69 | 52.69 | 51.20 | 51.26 | 282,002 | -1.78(-3.35%) |
Dec 21, 2018 | 53.62 | 54.86 | 52.96 | 53.04 | 879,613 | -0.69(-1.28%) |
Dec 20, 2018 | 53.52 | 54.30 | 53.31 | 53.72 | 703,449 | -0.15(-0.28%) |
Dec 19, 2018 | 54.40 | 55.14 | 53.58 | 53.87 | 800,992 | -0.54(-0.99%) |
Dec 18, 2018 | 54.34 | 55.12 | 54.14 | 54.41 | 641,570 | +0.35(+0.66%) |
Dec 17, 2018 | 54.83 | 55.78 | 53.79 | 54.06 | 705,339 | -0.89(-1.62%) |
Dec 14, 2018 | 54.50 | 55.09 | 54.35 | 54.95 | 1,073,770 | -0.10(-0.19%) |
Dec 13, 2018 | 55.96 | 55.98 | 55.03 | 55.05 | 798,428 | -0.41(-0.75%) |
Dec 12, 2018 | 56.35 | 56.45 | 55.39 | 55.47 | 779,861 | -0.11(-0.21%) |
Dec 11, 2018 | 56.87 | 57.26 | 55.54 | 55.58 | 692,750 | -0.70(-1.24%) |
Dec 10, 2018 | 57.12 | 57.13 | 55.68 | 56.28 | 597,894 | -0.94(-1.64%) |
Dec 07, 2018 | 58.26 | 58.89 | 57.08 | 57.21 | 811,733 | -1.29(-2.21%) |
Dec 06, 2018 | 58.84 | 58.92 | 57.35 | 58.51 | 1,031,628 | -1.21(-2.03%) |
Dec 04, 2018 | 61.92 | 62.08 | 59.57 | 59.72 | 543,706 | -2.22(-3.59%) |
Dec 03, 2018 | 62.07 | 62.28 | 61.03 | 61.95 | 661,024 | +0.42(+0.68%) |
Nov 30, 2018 | 61.81 | 62.49 | 61.51 | 61.52 | 3,133,133 | -0.26(-0.43%) |
Nov 29, 2018 | 62.23 | 62.66 | 61.77 | 61.79 | 716,706 | -0.75(-1.19%) |
Nov 28, 2018 | 61.74 | 62.61 | 61.25 | 62.53 | 655,490 | +0.71(+1.15%) |
Nov 27, 2018 | 62.11 | 62.48 | 61.61 | 61.83 | 832,578 | -0.35(-0.56%) |
Nov 26, 2018 | 62.54 | 62.87 | 61.99 | 62.17 | 472,810 | +0.28(+0.46%) |
Nov 23, 2018 | 61.40 | 62.38 | 61.35 | 61.89 | 203,474 | -0.09(-0.15%) |
Nov 21, 2018 | 61.98 | 61.98 | 61.98 | 0 | +0.93(+1.52%) | |
Nov 20, 2018 | 61.85 | 62.21 | 60.90 | 61.06 | 658,663 | -1.02(-1.65%) |
Nov 19, 2018 | 61.69 | 62.70 | 61.60 | 62.08 | 824,973 | +0.12(+0.19%) |
Nov 16, 2018 | 61.67 | 62.18 | 61.43 | 61.96 | 661,831 | -0.04(-0.07%) |
Nov 15, 2018 | 60.14 | 62.13 | 59.72 | 62.00 | 550,622 | +1.50(+2.47%) |
Nov 14, 2018 | 62.04 | 62.04 | 60.27 | 60.50 | 402,469 | -1.27(-2.06%) |
Nov 13, 2018 | 62.26 | 62.87 | 61.70 | 61.78 | 467,505 | -0.36(-0.57%) |
Nov 12, 2018 | 62.97 | 63.36 | 62.06 | 62.13 | 563,895 | -0.94(-1.48%) |
Nov 09, 2018 | 62.75 | 63.38 | 62.70 | 63.07 | 673,044 | +0.18(+0.29%) |
Nov 08, 2018 | 62.45 | 63.45 | 62.33 | 62.88 | 855,347 | +0.24(+0.39%) |
Nov 07, 2018 | 61.46 | 62.73 | 61.28 | 62.64 | 988,520 | +1.46(+2.38%) |
Nov 06, 2018 | 60.19 | 61.35 | 60.19 | 61.18 | 435,945 | +0.78(+1.29%) |
Nov 05, 2018 | 59.72 | 60.77 | 59.72 | 60.40 | 540,769 | +1.01(+1.70%) |
Nov 02, 2018 | 59.90 | 60.29 | 59.03 | 59.40 | 697,190 | -0.14(-0.23%) |