Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.89 | 53.44 | 52.89 | 53.29 | 65,856 | +0.19(+0.36%) |
Jan 30, 2019 | 53.79 | 53.80 | 52.85 | 53.10 | 30,672 | -0.49(-0.91%) |
Jan 29, 2019 | 53.64 | 53.81 | 53.35 | 53.59 | 73,213 | +0.17(+0.31%) |
Jan 28, 2019 | 53.49 | 53.90 | 53.03 | 53.43 | 115,705 | -0.37(-0.69%) |
Jan 25, 2019 | 53.20 | 53.81 | 52.72 | 53.80 | 108,720 | +0.92(+1.74%) |
Jan 24, 2019 | 53.29 | 53.29 | 51.74 | 52.88 | 110,205 | -0.23(-0.44%) |
Jan 23, 2019 | 53.77 | 54.04 | 53.11 | 53.11 | 110,113 | -0.58(-1.08%) |
Jan 22, 2019 | 53.03 | 53.98 | 52.48 | 53.69 | 139,642 | +0.09(+0.17%) |
Jan 18, 2019 | 53.47 | 54.05 | 53.15 | 53.60 | 92,049 | +0.66(+1.25%) |
Jan 17, 2019 | 52.99 | 53.58 | 52.59 | 52.94 | 91,950 | -0.29(-0.54%) |
Jan 16, 2019 | 52.07 | 53.23 | 52.07 | 53.23 | 106,857 | +1.18(+2.26%) |
Jan 15, 2019 | 52.15 | 52.19 | 51.94 | 52.05 | 55,292 | -0.14(-0.27%) |
Jan 14, 2019 | 52.30 | 52.74 | 51.42 | 52.19 | 43,062 | -0.59(-1.11%) |
Jan 11, 2019 | 53.07 | 53.39 | 52.11 | 52.78 | 70,185 | -0.59(-1.10%) |
Jan 10, 2019 | 53.20 | 53.81 | 52.37 | 53.37 | 103,740 | -0.37(-0.69%) |
Jan 09, 2019 | 53.29 | 53.81 | 52.63 | 53.74 | 104,237 | +0.58(+1.09%) |
Jan 08, 2019 | 53.80 | 54.13 | 52.51 | 53.16 | 56,059 | -0.64(-1.18%) |
Jan 07, 2019 | 54.08 | 54.08 | 53.27 | 53.80 | 60,585 | +0.01(+0.02%) |
Jan 04, 2019 | 53.94 | 54.43 | 53.18 | 53.79 | 87,459 | +0.38(+0.71%) |
Jan 03, 2019 | 54.59 | 54.64 | 53.37 | 53.41 | 20,780 | -1.21(-2.21%) |
Jan 02, 2019 | 53.79 | 54.64 | 53.14 | 54.62 | 68,424 | +0.20(+0.37%) |
Dec 31, 2018 | 54.26 | 54.64 | 53.68 | 54.42 | 73,567 | +0.22(+0.40%) |
Dec 28, 2018 | 54.19 | 54.64 | 54.13 | 54.21 | 96,519 | -0.22(-0.41%) |
Dec 27, 2018 | 54.01 | 54.84 | 53.83 | 54.43 | 55,537 | -0.12(-0.23%) |
Dec 26, 2018 | 53.65 | 54.55 | 53.56 | 54.55 | 48,050 | +0.97(+1.81%) |
Dec 24, 2018 | 52.81 | 54.47 | 52.81 | 53.58 | 48,199 | +0.38(+0.72%) |
Dec 21, 2018 | 54.97 | 55.13 | 53.20 | 53.20 | 613,545 | -1.76(-3.21%) |
Dec 20, 2018 | 55.73 | 56.80 | 54.53 | 54.97 | 537,935 | -0.91(-1.63%) |
Dec 19, 2018 | 55.28 | 57.08 | 55.24 | 55.88 | 563,879 | +0.55(+0.99%) |
Dec 18, 2018 | 56.29 | 56.50 | 54.43 | 55.33 | 440,692 | -0.94(-1.66%) |
Dec 17, 2018 | 56.71 | 56.89 | 55.43 | 56.27 | 425,866 | -0.22(-0.40%) |
Dec 14, 2018 | 56.29 | 57.36 | 56.13 | 56.49 | 139,886 | -0.12(-0.22%) |
Dec 13, 2018 | 57.11 | 57.12 | 56.25 | 56.61 | 170,460 | +0.19(+0.34%) |
Dec 12, 2018 | 55.84 | 57.12 | 55.84 | 56.42 | 272,915 | +0.74(+1.34%) |
Dec 11, 2018 | 54.01 | 55.99 | 53.92 | 55.68 | 221,906 | +1.66(+3.08%) |
Dec 10, 2018 | 53.61 | 54.22 | 53.48 | 54.01 | 237,647 | +0.21(+0.38%) |
Dec 07, 2018 | 53.55 | 53.81 | 53.10 | 53.81 | 113,189 | +0.56(+1.06%) |
Dec 06, 2018 | 53.22 | 53.24 | 50.30 | 53.24 | 313,834 | -0.30(-0.56%) |
Dec 04, 2018 | 53.68 | 54.59 | 53.22 | 53.54 | 102,197 | -0.22(-0.40%) |
Dec 03, 2018 | 53.00 | 54.76 | 52.88 | 53.76 | 131,596 | +0.61(+1.15%) |
Nov 30, 2018 | 53.15 | 53.39 | 51.44 | 53.15 | 146,893 | +0.25(+0.47%) |
Nov 29, 2018 | 50.94 | 53.49 | 50.39 | 52.90 | 108,109 | +1.57(+3.06%) |
Nov 28, 2018 | 51.32 | 51.73 | 50.31 | 51.32 | 158,305 | +0.00(+0.00%) |
Nov 27, 2018 | 52.27 | 52.27 | 50.51 | 51.32 | 144,428 | -1.24(-2.36%) |
Nov 26, 2018 | 53.86 | 54.09 | 52.16 | 52.57 | 61,738 | -0.41(-0.78%) |
Nov 23, 2018 | 53.81 | 53.81 | 51.53 | 52.98 | 63,541 | -1.00(-1.86%) |
Nov 21, 2018 | 53.98 | 53.98 | 53.98 | 0 | -0.03(-0.06%) | |
Nov 20, 2018 | 56.25 | 56.50 | 53.44 | 54.01 | 128,418 | -2.66(-4.69%) |
Nov 19, 2018 | 57.57 | 58.77 | 54.95 | 56.67 | 93,401 | -1.69(-2.89%) |
Nov 16, 2018 | 59.19 | 59.19 | 58.05 | 58.36 | 76,345 | -0.97(-1.63%) |
Nov 15, 2018 | 60.39 | 61.18 | 59.19 | 59.33 | 121,263 | -1.10(-1.82%) |
Nov 14, 2018 | 61.27 | 61.65 | 59.19 | 60.43 | 31,138 | -1.20(-1.95%) |
Nov 13, 2018 | 60.52 | 62.48 | 60.43 | 61.63 | 14,236 | -0.52(-0.84%) |
Nov 12, 2018 | 63.33 | 63.33 | 60.02 | 62.15 | 9,864 | +0.07(+0.11%) |