Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.12 | 60.12 | 59.98 | 60.05 | 5,503 | +0.39(+0.65%) |
Jan 30, 2019 | 59.17 | 59.81 | 59.17 | 59.66 | 3,276 | +1.31(+2.25%) |
Jan 29, 2019 | 57.44 | 58.57 | 57.44 | 58.35 | 6,367 | +0.69(+1.20%) |
Jan 28, 2019 | 57.15 | 57.68 | 57.15 | 57.66 | 4,383 | +0.12(+0.20%) |
Jan 25, 2019 | 57.55 | 57.55 | 57.54 | 57.54 | 1,300 | +0.89(+1.57%) |
Jan 24, 2019 | 56.95 | 56.95 | 56.55 | 56.65 | 2,114 | -0.30(-0.53%) |
Jan 23, 2019 | 56.95 | 57.08 | 56.90 | 56.95 | 3,331 | +0.65(+1.15%) |
Jan 22, 2019 | 56.42 | 56.56 | 56.21 | 56.30 | 4,048 | -0.62(-1.09%) |
Jan 18, 2019 | 56.63 | 56.93 | 56.63 | 56.92 | 4,500 | +0.34(+0.60%) |
Jan 17, 2019 | 55.98 | 56.65 | 55.98 | 56.58 | 7,500 | +0.84(+1.51%) |
Jan 16, 2019 | 55.91 | 55.95 | 55.64 | 55.74 | 6,469 | -0.76(-1.35%) |
Jan 15, 2019 | 56.23 | 56.55 | 56.14 | 56.50 | 5,418 | +0.51(+0.90%) |
Jan 14, 2019 | 55.73 | 56.12 | 55.71 | 55.99 | 4,067 | -0.80(-1.40%) |
Jan 11, 2019 | 56.80 | 57.02 | 56.79 | 56.79 | 6,200 | +0.39(+0.70%) |
Jan 10, 2019 | 56.35 | 56.41 | 56.30 | 56.40 | 3,195 | -0.25(-0.45%) |
Jan 09, 2019 | 57.12 | 57.12 | 56.49 | 56.65 | 6,727 | +1.60(+2.91%) |
Jan 08, 2019 | 55.26 | 55.40 | 54.90 | 55.05 | 16,073 | +0.77(+1.43%) |
Jan 07, 2019 | 54.16 | 54.41 | 54.11 | 54.27 | 9,638 | -0.24(-0.44%) |
Jan 04, 2019 | 53.55 | 54.61 | 53.51 | 54.52 | 5,500 | +1.51(+2.84%) |
Jan 03, 2019 | 53.02 | 53.12 | 52.79 | 53.01 | 15,269 | -1.30(-2.40%) |
Jan 02, 2019 | 54.41 | 54.41 | 53.99 | 54.31 | 7,541 | -0.93(-1.68%) |
Dec 31, 2018 | 55.68 | 55.68 | 54.90 | 55.24 | 14,400 | +0.61(+1.13%) |
Dec 28, 2018 | 54.55 | 54.65 | 54.19 | 54.63 | 18,400 | +0.48(+0.88%) |
Dec 27, 2018 | 53.83 | 54.16 | 52.98 | 54.16 | 18,145 | +0.90(+1.69%) |
Dec 26, 2018 | 51.50 | 53.58 | 51.50 | 53.26 | 6,742 | +0.73(+1.39%) |
Dec 24, 2018 | 53.00 | 53.20 | 52.39 | 52.52 | 17,400 | -1.02(-1.91%) |
Dec 21, 2018 | 54.00 | 54.05 | 53.38 | 53.55 | 8,400 | -0.48(-0.89%) |
Dec 20, 2018 | 54.31 | 54.37 | 53.90 | 54.03 | 16,402 | +0.37(+0.68%) |
Dec 19, 2018 | 54.36 | 54.70 | 53.56 | 53.66 | 21,024 | -0.39(-0.72%) |
Dec 18, 2018 | 54.09 | 54.25 | 53.78 | 54.05 | 16,539 | +0.31(+0.59%) |
Dec 17, 2018 | 54.12 | 54.27 | 53.59 | 53.74 | 10,670 | -0.91(-1.66%) |
Dec 14, 2018 | 54.91 | 55.01 | 54.65 | 54.65 | 141,000 | -1.07(-1.93%) |
Dec 13, 2018 | 55.66 | 55.81 | 55.47 | 55.72 | 24,143 | +0.90(+1.64%) |
Dec 12, 2018 | 54.52 | 55.00 | 54.51 | 54.82 | 130,948 | +0.37(+0.67%) |
Dec 11, 2018 | 54.52 | 54.71 | 53.92 | 54.45 | 36,052 | +0.48(+0.88%) |
Dec 10, 2018 | 54.39 | 54.39 | 53.66 | 53.98 | 21,368 | -0.84(-1.54%) |
Dec 07, 2018 | 55.58 | 55.58 | 54.70 | 54.82 | 4,200 | -0.39(-0.71%) |
Dec 06, 2018 | 54.30 | 55.21 | 54.30 | 55.21 | 8,224 | -0.25(-0.45%) |
Dec 04, 2018 | 56.37 | 56.39 | 55.35 | 55.46 | 19,100 | -0.53(-0.95%) |
Dec 03, 2018 | 55.97 | 56.13 | 55.72 | 55.99 | 6,616 | +1.95(+3.60%) |
Nov 30, 2018 | 54.06 | 54.08 | 54.00 | 54.05 | 2,400 | -1.16(-2.10%) |
Nov 29, 2018 | 55.27 | 55.33 | 54.96 | 55.20 | 19,308 | -0.29(-0.52%) |
Nov 28, 2018 | 54.57 | 55.58 | 54.45 | 55.49 | 9,930 | +1.65(+3.06%) |
Nov 27, 2018 | 54.22 | 54.33 | 53.63 | 53.84 | 17,948 | -1.24(-2.25%) |
Nov 26, 2018 | 55.19 | 55.19 | 54.90 | 55.09 | 5,017 | -0.95(-1.70%) |
Nov 23, 2018 | 56.04 | 56.04 | 56.04 | 56.04 | 1,300 | +0.10(+0.18%) |
Nov 21, 2018 | 55.94 | 55.94 | 55.94 | 0 | +1.19(+2.17%) | |
Nov 20, 2018 | 54.72 | 55.09 | 54.64 | 54.75 | 15,119 | -0.32(-0.58%) |
Nov 19, 2018 | 55.35 | 55.39 | 55.07 | 55.07 | 6,727 | -0.94(-1.68%) |
Nov 16, 2018 | 55.88 | 56.08 | 55.84 | 56.01 | 6,700 | +0.24(+0.44%) |
Nov 15, 2018 | 55.62 | 55.89 | 55.26 | 55.77 | 8,279 | -0.55(-0.99%) |
Nov 14, 2018 | 56.52 | 56.59 | 56.10 | 56.32 | 5,608 | -0.01(-0.01%) |
Nov 13, 2018 | 55.83 | 56.66 | 55.80 | 56.33 | 17,110 | +1.39(+2.52%) |
Nov 12, 2018 | 55.42 | 55.46 | 54.87 | 54.94 | 4,926 | -1.19(-2.12%) |
Nov 09, 2018 | 55.76 | 56.17 | 55.76 | 56.13 | 5,300 | -0.19(-0.34%) |
Nov 08, 2018 | 56.64 | 56.67 | 56.20 | 56.32 | 5,063 | -1.08(-1.88%) |
Nov 07, 2018 | 57.20 | 57.52 | 57.17 | 57.40 | 6,620 | -0.04(-0.06%) |
Nov 06, 2018 | 57.17 | 57.61 | 57.17 | 57.44 | 15,350 | +0.18(+0.31%) |
Nov 05, 2018 | 57.46 | 57.46 | 57.20 | 57.26 | 2,922 | -0.59(-1.01%) |
Nov 02, 2018 | 58.50 | 58.50 | 57.43 | 57.84 | 4,200 | +0.25(+0.43%) |