Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.90 | 53.45 | 52.90 | 53.31 | 65,843 | +0.19(+0.36%) |
Jan 30, 2019 | 53.80 | 53.81 | 52.86 | 53.12 | 30,666 | -0.49(-0.91%) |
Jan 29, 2019 | 53.65 | 53.82 | 53.36 | 53.60 | 73,198 | +0.17(+0.31%) |
Jan 28, 2019 | 53.50 | 53.91 | 53.04 | 53.44 | 115,681 | -0.37(-0.69%) |
Jan 25, 2019 | 53.21 | 53.82 | 52.73 | 53.81 | 108,697 | +0.92(+1.74%) |
Jan 24, 2019 | 53.30 | 53.30 | 51.75 | 52.89 | 110,182 | -0.23(-0.44%) |
Jan 23, 2019 | 53.78 | 54.05 | 53.12 | 53.12 | 110,090 | -0.58(-1.08%) |
Jan 22, 2019 | 53.04 | 53.99 | 52.49 | 53.70 | 139,614 | +0.09(+0.17%) |
Jan 18, 2019 | 53.48 | 54.06 | 53.16 | 53.61 | 92,030 | +0.66(+1.25%) |
Jan 17, 2019 | 53.00 | 53.59 | 52.60 | 52.95 | 91,931 | -0.29(-0.54%) |
Jan 16, 2019 | 52.08 | 53.24 | 52.08 | 53.24 | 106,835 | +1.18(+2.26%) |
Jan 15, 2019 | 52.16 | 52.20 | 51.95 | 52.06 | 55,281 | -0.14(-0.27%) |
Jan 14, 2019 | 52.31 | 52.75 | 51.43 | 52.20 | 43,054 | -0.59(-1.11%) |
Jan 11, 2019 | 53.08 | 53.40 | 52.12 | 52.79 | 70,170 | -0.59(-1.10%) |
Jan 10, 2019 | 53.21 | 53.82 | 52.38 | 53.38 | 103,719 | -0.37(-0.69%) |
Jan 09, 2019 | 53.31 | 53.82 | 52.64 | 53.75 | 104,215 | +0.58(+1.09%) |
Jan 08, 2019 | 53.81 | 54.15 | 52.52 | 53.17 | 56,048 | -0.64(-1.18%) |
Jan 07, 2019 | 54.09 | 54.09 | 53.28 | 53.81 | 60,572 | +0.01(+0.02%) |
Jan 04, 2019 | 53.95 | 54.44 | 53.19 | 53.80 | 87,441 | +0.38(+0.71%) |
Jan 03, 2019 | 54.60 | 54.65 | 53.38 | 53.42 | 20,775 | -1.21(-2.21%) |
Jan 02, 2019 | 53.80 | 54.65 | 53.15 | 54.63 | 68,410 | +0.20(+0.37%) |
Dec 31, 2018 | 54.27 | 54.65 | 53.69 | 54.43 | 73,552 | +0.22(+0.40%) |
Dec 28, 2018 | 54.20 | 54.65 | 54.14 | 54.22 | 96,499 | -0.22(-0.41%) |
Dec 27, 2018 | 54.02 | 54.85 | 53.84 | 54.44 | 55,526 | -0.12(-0.23%) |
Dec 26, 2018 | 53.66 | 54.56 | 53.57 | 54.56 | 48,040 | +0.97(+1.81%) |
Dec 24, 2018 | 52.82 | 54.48 | 52.82 | 53.60 | 48,189 | +0.38(+0.72%) |
Dec 21, 2018 | 54.98 | 55.14 | 53.21 | 53.21 | 613,418 | -1.76(-3.21%) |
Dec 20, 2018 | 55.74 | 56.81 | 54.54 | 54.98 | 537,823 | -0.91(-1.63%) |
Dec 19, 2018 | 55.29 | 57.09 | 55.25 | 55.89 | 563,762 | +0.55(+0.99%) |
Dec 18, 2018 | 56.30 | 56.51 | 54.44 | 55.34 | 440,600 | -0.94(-1.66%) |
Dec 17, 2018 | 56.72 | 56.90 | 55.44 | 56.28 | 425,778 | -0.22(-0.40%) |
Dec 14, 2018 | 56.30 | 57.37 | 56.15 | 56.50 | 139,857 | -0.12(-0.22%) |
Dec 13, 2018 | 57.12 | 57.13 | 56.26 | 56.63 | 170,425 | +0.19(+0.34%) |
Dec 12, 2018 | 55.86 | 57.13 | 55.86 | 56.44 | 272,859 | +0.75(+1.34%) |
Dec 11, 2018 | 54.03 | 56.00 | 53.93 | 55.69 | 221,860 | +1.66(+3.08%) |
Dec 10, 2018 | 53.62 | 54.23 | 53.50 | 54.03 | 237,597 | +0.21(+0.38%) |
Dec 07, 2018 | 53.56 | 53.82 | 53.11 | 53.82 | 113,166 | +0.56(+1.06%) |
Dec 06, 2018 | 53.23 | 53.26 | 50.31 | 53.26 | 313,769 | -0.30(-0.56%) |
Dec 04, 2018 | 53.69 | 54.61 | 53.23 | 53.55 | 102,176 | -0.22(-0.40%) |
Dec 03, 2018 | 53.01 | 54.77 | 52.89 | 53.77 | 131,569 | +0.61(+1.15%) |
Nov 30, 2018 | 53.16 | 53.40 | 51.45 | 53.16 | 146,862 | +0.25(+0.47%) |
Nov 29, 2018 | 50.95 | 53.50 | 50.40 | 52.91 | 108,086 | +1.57(+3.06%) |
Nov 28, 2018 | 51.33 | 51.74 | 50.32 | 51.33 | 158,272 | +0.00(+0.00%) |
Nov 27, 2018 | 52.28 | 52.28 | 50.52 | 51.33 | 144,399 | -1.24(-2.36%) |
Nov 26, 2018 | 53.87 | 54.10 | 52.18 | 52.58 | 61,725 | -0.41(-0.78%) |
Nov 23, 2018 | 53.82 | 53.82 | 51.54 | 52.99 | 63,527 | -1.00(-1.86%) |
Nov 21, 2018 | 53.99 | 53.99 | 53.99 | 0 | -0.03(-0.06%) | |
Nov 20, 2018 | 56.26 | 56.51 | 53.45 | 54.03 | 128,391 | -2.66(-4.69%) |
Nov 19, 2018 | 57.59 | 58.78 | 54.96 | 56.68 | 93,382 | -1.69(-2.89%) |
Nov 16, 2018 | 59.20 | 59.20 | 58.06 | 58.37 | 76,330 | -0.97(-1.63%) |
Nov 15, 2018 | 60.40 | 61.19 | 59.20 | 59.34 | 121,238 | -1.10(-1.82%) |
Nov 14, 2018 | 61.29 | 61.66 | 59.20 | 60.44 | 31,132 | -1.20(-1.95%) |
Nov 13, 2018 | 60.53 | 62.49 | 60.44 | 61.64 | 14,233 | -0.52(-0.84%) |
Nov 12, 2018 | 63.34 | 63.34 | 60.04 | 62.16 | 9,862 | +0.07(+0.11%) |