Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.93 | 53.23 | 52.77 | 52.93 | 322,339 | -0.01(-0.02%) |
Jan 30, 2019 | 53.10 | 53.10 | 51.96 | 52.94 | 378,676 | +0.19(+0.36%) |
Jan 29, 2019 | 53.16 | 53.62 | 52.71 | 52.75 | 347,444 | -0.32(-0.60%) |
Jan 28, 2019 | 53.05 | 53.88 | 52.89 | 53.07 | 426,001 | -0.55(-1.03%) |
Jan 25, 2019 | 53.96 | 54.22 | 53.50 | 53.62 | 293,200 | +0.16(+0.30%) |
Jan 24, 2019 | 52.79 | 53.76 | 52.15 | 53.46 | 209,021 | +0.61(+1.15%) |
Jan 23, 2019 | 54.25 | 54.59 | 52.29 | 52.85 | 330,606 | -1.23(-2.27%) |
Jan 22, 2019 | 54.27 | 54.62 | 53.52 | 54.08 | 433,820 | -0.66(-1.21%) |
Jan 18, 2019 | 54.62 | 54.98 | 54.08 | 54.74 | 513,800 | +0.61(+1.13%) |
Jan 17, 2019 | 53.29 | 54.66 | 53.15 | 54.13 | 378,290 | +0.56(+1.05%) |
Jan 16, 2019 | 53.42 | 54.36 | 53.20 | 53.57 | 384,112 | +0.13(+0.24%) |
Jan 15, 2019 | 52.95 | 53.62 | 52.85 | 53.44 | 249,647 | +0.55(+1.04%) |
Jan 14, 2019 | 53.20 | 53.70 | 52.60 | 52.89 | 253,570 | -0.65(-1.21%) |
Jan 11, 2019 | 52.77 | 53.69 | 52.72 | 53.54 | 140,300 | +0.28(+0.53%) |
Jan 10, 2019 | 52.48 | 53.39 | 52.38 | 53.26 | 176,343 | +0.49(+0.93%) |
Jan 09, 2019 | 52.65 | 53.06 | 52.01 | 52.77 | 258,944 | +0.80(+1.54%) |
Jan 08, 2019 | 51.72 | 52.00 | 50.79 | 51.97 | 360,820 | +0.90(+1.76%) |
Jan 07, 2019 | 51.42 | 51.97 | 50.76 | 51.07 | 358,735 | -0.07(-0.14%) |
Jan 04, 2019 | 50.12 | 51.44 | 49.40 | 51.14 | 291,900 | +1.99(+4.05%) |
Jan 03, 2019 | 50.81 | 50.95 | 49.10 | 49.15 | 282,271 | -1.84(-3.61%) |
Jan 02, 2019 | 48.74 | 51.20 | 48.42 | 50.99 | 434,554 | +1.29(+2.60%) |
Dec 31, 2018 | 49.30 | 49.89 | 48.90 | 49.70 | 322,300 | +0.59(+1.20%) |
Dec 28, 2018 | 49.43 | 50.44 | 48.66 | 49.11 | 306,100 | -0.05(-0.10%) |
Dec 27, 2018 | 47.47 | 49.18 | 47.27 | 49.16 | 228,252 | +0.76(+1.57%) |
Dec 26, 2018 | 45.77 | 48.48 | 45.43 | 48.40 | 302,368 | +2.87(+6.30%) |
Dec 24, 2018 | 46.75 | 46.94 | 45.50 | 45.53 | 329,000 | -1.67(-3.54%) |
Dec 21, 2018 | 48.78 | 49.02 | 47.13 | 47.20 | 585,100 | -1.60(-3.28%) |
Dec 20, 2018 | 49.99 | 50.38 | 48.22 | 48.80 | 382,232 | -1.40(-2.79%) |
Dec 19, 2018 | 51.47 | 52.39 | 49.88 | 50.20 | 239,827 | -1.23(-2.39%) |
Dec 18, 2018 | 51.94 | 52.61 | 51.15 | 51.43 | 359,024 | -0.07(-0.14%) |
Dec 17, 2018 | 51.98 | 52.67 | 51.05 | 51.50 | 355,488 | -0.62(-1.19%) |
Dec 14, 2018 | 52.86 | 53.72 | 51.86 | 52.12 | 298,100 | -1.40(-2.62%) |
Dec 13, 2018 | 53.29 | 53.79 | 53.13 | 53.52 | 311,740 | +0.33(+0.62%) |
Dec 12, 2018 | 52.40 | 53.91 | 51.98 | 53.19 | 231,671 | +1.65(+3.20%) |
Dec 11, 2018 | 53.63 | 54.14 | 51.29 | 51.54 | 433,543 | -1.15(-2.18%) |
Dec 10, 2018 | 52.43 | 52.91 | 51.42 | 52.69 | 263,286 | +0.17(+0.32%) |
Dec 07, 2018 | 52.90 | 53.73 | 51.60 | 52.52 | 383,300 | -0.31(-0.59%) |
Dec 06, 2018 | 51.48 | 52.83 | 50.52 | 52.83 | 428,710 | +0.42(+0.80%) |
Dec 04, 2018 | 56.33 | 56.43 | 52.06 | 52.41 | 593,900 | -3.79(-6.74%) |
Dec 03, 2018 | 57.67 | 58.00 | 55.78 | 56.20 | 533,620 | -0.72(-1.26%) |
Nov 30, 2018 | 56.47 | 57.14 | 56.16 | 56.92 | 342,500 | +0.15(+0.26%) |
Nov 29, 2018 | 56.95 | 57.33 | 56.23 | 56.77 | 192,089 | -0.41(-0.72%) |
Nov 28, 2018 | 56.44 | 57.75 | 56.00 | 57.18 | 434,863 | +0.99(+1.76%) |
Nov 27, 2018 | 55.04 | 56.33 | 55.04 | 56.19 | 358,445 | +0.96(+1.74%) |
Nov 26, 2018 | 55.15 | 55.48 | 54.28 | 55.23 | 633,887 | +0.69(+1.27%) |
Nov 23, 2018 | 55.95 | 56.19 | 54.49 | 54.54 | 377,100 | -2.02(-3.57%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +1.00(+1.80%) | |
Nov 20, 2018 | 55.52 | 55.70 | 54.24 | 55.56 | 476,009 | -0.63(-1.12%) |
Nov 19, 2018 | 56.77 | 56.77 | 55.55 | 56.19 | 315,030 | -0.61(-1.07%) |
Nov 16, 2018 | 56.05 | 56.97 | 55.66 | 56.80 | 330,400 | +0.48(+0.85%) |
Nov 15, 2018 | 55.13 | 56.32 | 54.35 | 56.32 | 347,545 | +0.77(+1.39%) |
Nov 14, 2018 | 55.55 | 56.68 | 54.72 | 55.55 | 379,446 | +0.65(+1.18%) |
Nov 13, 2018 | 53.88 | 55.75 | 53.71 | 54.90 | 488,856 | +1.32(+2.46%) |
Nov 12, 2018 | 54.40 | 54.79 | 53.51 | 53.58 | 314,664 | -0.93(-1.71%) |
Nov 09, 2018 | 54.30 | 54.77 | 53.82 | 54.51 | 369,300 | -0.24(-0.44%) |
Nov 08, 2018 | 55.81 | 56.11 | 54.70 | 54.75 | 247,546 | -1.38(-2.46%) |
Nov 07, 2018 | 54.34 | 56.16 | 53.92 | 56.13 | 582,596 | +2.02(+3.73%) |
Nov 06, 2018 | 52.59 | 54.13 | 52.43 | 54.11 | 328,191 | +1.46(+2.77%) |
Nov 05, 2018 | 52.42 | 53.44 | 51.84 | 52.65 | 550,027 | +0.38(+0.73%) |
Nov 02, 2018 | 54.43 | 54.52 | 51.95 | 52.27 | 633,900 | -1.45(-2.70%) |