Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.59 | 54.82 | 54.28 | 54.81 | 33,620 | -0.02(-0.03%) |
Jan 30, 2019 | 54.59 | 55.11 | 54.51 | 54.83 | 49,998 | +0.05(+0.10%) |
Jan 29, 2019 | 55.03 | 55.03 | 54.58 | 54.77 | 130,701 | -0.29(-0.53%) |
Jan 28, 2019 | 54.74 | 55.08 | 54.63 | 55.06 | 138,075 | -0.17(-0.31%) |
Jan 25, 2019 | 55.10 | 55.37 | 55.02 | 55.23 | 128,878 | +0.49(+0.89%) |
Jan 24, 2019 | 54.61 | 55.01 | 54.58 | 54.75 | 20,582 | -0.05(-0.08%) |
Jan 23, 2019 | 55.11 | 55.11 | 54.22 | 54.79 | 54,881 | -0.10(-0.18%) |
Jan 22, 2019 | 55.22 | 55.29 | 54.54 | 54.89 | 42,762 | -0.70(-1.25%) |
Jan 18, 2019 | 54.97 | 55.61 | 54.71 | 55.59 | 68,749 | +0.97(+1.77%) |
Jan 17, 2019 | 54.33 | 54.94 | 54.08 | 54.62 | 91,180 | -0.09(-0.17%) |
Jan 16, 2019 | 53.78 | 54.91 | 53.69 | 54.71 | 79,201 | +1.78(+3.37%) |
Jan 15, 2019 | 52.37 | 52.94 | 52.20 | 52.93 | 36,104 | +0.45(+0.86%) |
Jan 14, 2019 | 51.95 | 52.66 | 51.95 | 52.47 | 27,632 | +0.03(+0.05%) |
Jan 11, 2019 | 51.99 | 52.51 | 51.82 | 52.45 | 27,632 | +0.20(+0.38%) |
Jan 10, 2019 | 51.96 | 52.37 | 51.82 | 52.25 | 90,443 | +0.05(+0.09%) |
Jan 09, 2019 | 52.14 | 52.40 | 51.96 | 52.20 | 78,250 | +0.29(+0.56%) |
Jan 08, 2019 | 52.25 | 52.34 | 51.34 | 51.91 | 43,637 | +0.17(+0.33%) |
Jan 07, 2019 | 51.70 | 52.23 | 51.33 | 51.74 | 39,290 | -0.14(-0.28%) |
Jan 04, 2019 | 50.79 | 52.04 | 50.79 | 51.89 | 17,242 | +1.83(+3.65%) |
Jan 03, 2019 | 50.76 | 50.99 | 50.06 | 50.06 | 51,476 | -1.01(-1.98%) |
Jan 02, 2019 | 49.90 | 51.29 | 49.90 | 51.07 | 72,061 | +0.38(+0.75%) |
Dec 31, 2018 | 50.43 | 50.72 | 50.07 | 50.69 | 185,801 | +0.54(+1.08%) |
Dec 28, 2018 | 50.31 | 50.72 | 49.85 | 50.15 | 116,056 | +0.04(+0.07%) |
Dec 27, 2018 | 48.87 | 50.11 | 48.56 | 50.11 | 100,799 | +0.48(+0.96%) |
Dec 26, 2018 | 47.72 | 49.64 | 47.01 | 49.64 | 203,886 | +1.98(+4.17%) |
Dec 24, 2018 | 48.06 | 48.46 | 47.53 | 47.65 | 140,152 | -0.85(-1.75%) |
Dec 21, 2018 | 49.49 | 50.09 | 48.45 | 48.50 | 104,340 | -0.85(-1.72%) |
Dec 20, 2018 | 49.52 | 50.12 | 49.21 | 49.35 | 188,402 | -0.52(-1.05%) |
Dec 19, 2018 | 50.38 | 51.20 | 49.67 | 49.88 | 52,525 | -0.57(-1.13%) |
Dec 18, 2018 | 50.87 | 51.27 | 50.21 | 50.45 | 66,246 | -0.14(-0.28%) |
Dec 17, 2018 | 51.04 | 51.59 | 50.39 | 50.59 | 74,685 | -0.69(-1.34%) |
Dec 14, 2018 | 51.49 | 52.10 | 51.15 | 51.28 | 107,008 | -0.67(-1.28%) |
Dec 13, 2018 | 52.66 | 52.66 | 51.83 | 51.94 | 40,684 | -0.56(-1.07%) |
Dec 12, 2018 | 52.67 | 53.21 | 52.49 | 52.50 | 52,298 | +0.42(+0.80%) |
Dec 11, 2018 | 52.92 | 53.08 | 52.04 | 52.09 | 39,574 | -0.22(-0.41%) |
Dec 10, 2018 | 52.35 | 52.42 | 51.35 | 52.30 | 97,023 | -0.13(-0.24%) |
Dec 07, 2018 | 53.33 | 53.98 | 52.22 | 52.43 | 85,362 | -1.00(-1.87%) |
Dec 06, 2018 | 52.49 | 53.47 | 52.06 | 53.43 | 89,201 | -0.09(-0.17%) |
Dec 04, 2018 | 55.56 | 55.56 | 53.32 | 53.52 | 40,516 | -2.05(-3.70%) |
Dec 03, 2018 | 56.33 | 56.33 | 55.36 | 55.57 | 34,745 | +0.30(+0.54%) |
Nov 30, 2018 | 54.73 | 55.28 | 54.50 | 55.28 | 71,597 | +0.38(+0.69%) |
Nov 29, 2018 | 55.26 | 55.34 | 54.81 | 54.90 | 17,908 | -0.64(-1.15%) |
Nov 28, 2018 | 55.39 | 55.58 | 54.65 | 55.54 | 16,244 | +0.49(+0.88%) |
Nov 27, 2018 | 55.26 | 55.26 | 54.83 | 55.05 | 23,318 | +0.03(+0.05%) |
Nov 26, 2018 | 54.60 | 55.38 | 54.57 | 55.02 | 97,589 | +0.94(+1.73%) |
Nov 23, 2018 | 53.97 | 54.42 | 53.87 | 54.09 | 7,659 | -0.25(-0.46%) |
Nov 21, 2018 | 54.34 | 54.34 | 54.34 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.80 | 54.80 | 53.88 | 54.06 | 108,131 | -1.19(-2.15%) |
Nov 19, 2018 | 55.66 | 55.90 | 54.95 | 55.25 | 64,299 | -0.41(-0.74%) |
Nov 16, 2018 | 55.21 | 55.77 | 55.12 | 55.66 | 277,510 | +0.25(+0.46%) |
Nov 15, 2018 | 54.22 | 55.41 | 54.14 | 55.41 | 54,060 | +0.83(+1.52%) |
Nov 14, 2018 | 55.58 | 55.73 | 54.05 | 54.58 | 67,944 | -0.49(-0.88%) |
Nov 13, 2018 | 54.95 | 55.61 | 54.95 | 55.07 | 11,072 | +0.17(+0.31%) |
Nov 12, 2018 | 56.28 | 56.37 | 54.83 | 54.90 | 84,898 | -1.49(-2.64%) |
Nov 09, 2018 | 56.93 | 57.00 | 56.24 | 56.39 | 63,827 | -0.88(-1.54%) |
Nov 08, 2018 | 56.90 | 57.40 | 56.90 | 57.27 | 39,738 | +0.14(+0.24%) |
Nov 07, 2018 | 56.74 | 57.22 | 56.26 | 57.13 | 75,365 | +0.81(+1.44%) |
Nov 06, 2018 | 55.90 | 56.36 | 55.69 | 56.32 | 45,032 | +0.54(+0.97%) |
Nov 05, 2018 | 55.48 | 56.02 | 55.48 | 55.78 | 138,200 | +0.24(+0.44%) |
Nov 02, 2018 | 55.50 | 56.14 | 55.21 | 55.54 | 33,856 | +0.34(+0.62%) |