Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.92 | 54.08 | 53.64 | 53.87 | 1,011,759 | -0.03(-0.05%) |
Jan 30, 2019 | 53.31 | 54.02 | 53.31 | 53.90 | 873,537 | +0.81(+1.52%) |
Jan 29, 2019 | 52.97 | 53.25 | 52.96 | 53.10 | 481,441 | +0.13(+0.25%) |
Jan 28, 2019 | 53.01 | 53.08 | 52.62 | 52.96 | 1,408,404 | -0.39(-0.74%) |
Jan 25, 2019 | 53.09 | 53.39 | 52.91 | 53.36 | 425,538 | +0.68(+1.30%) |
Jan 24, 2019 | 52.35 | 52.74 | 52.27 | 52.67 | 506,284 | +0.12(+0.24%) |
Jan 23, 2019 | 52.65 | 53.01 | 52.35 | 52.55 | 646,479 | +0.00(+0.00%) |
Jan 22, 2019 | 52.46 | 52.65 | 52.14 | 52.55 | 633,581 | -0.42(-0.80%) |
Jan 18, 2019 | 52.89 | 53.10 | 52.75 | 52.97 | 587,491 | +0.61(+1.16%) |
Jan 17, 2019 | 51.78 | 52.55 | 51.72 | 52.36 | 595,082 | +0.41(+0.80%) |
Jan 16, 2019 | 51.56 | 52.06 | 51.46 | 51.95 | 529,447 | +0.68(+1.33%) |
Jan 15, 2019 | 50.65 | 51.34 | 50.65 | 51.27 | 667,117 | +0.57(+1.12%) |
Jan 14, 2019 | 50.62 | 51.04 | 50.50 | 50.70 | 1,063,589 | -0.07(-0.14%) |
Jan 11, 2019 | 50.64 | 50.92 | 50.41 | 50.77 | 393,864 | +0.07(+0.13%) |
Jan 10, 2019 | 50.27 | 50.80 | 50.03 | 50.71 | 582,230 | +0.29(+0.58%) |
Jan 09, 2019 | 49.80 | 50.74 | 49.80 | 50.42 | 780,779 | +0.79(+1.59%) |
Jan 08, 2019 | 49.46 | 49.64 | 48.87 | 49.62 | 908,088 | +0.57(+1.17%) |
Jan 07, 2019 | 48.86 | 49.15 | 48.37 | 49.05 | 861,197 | +0.20(+0.40%) |
Jan 04, 2019 | 48.48 | 48.93 | 48.19 | 48.85 | 656,899 | +1.05(+2.20%) |
Jan 03, 2019 | 47.90 | 48.03 | 47.40 | 47.80 | 759,216 | -0.08(-0.17%) |
Jan 02, 2019 | 47.03 | 47.89 | 46.86 | 47.88 | 776,749 | +0.43(+0.90%) |
Dec 31, 2018 | 47.50 | 47.83 | 47.24 | 47.45 | 745,450 | +0.20(+0.43%) |
Dec 28, 2018 | 47.40 | 47.66 | 47.12 | 47.25 | 1,044,153 | -0.07(-0.15%) |
Dec 27, 2018 | 46.69 | 47.32 | 46.41 | 47.32 | 948,295 | -0.07(-0.15%) |
Dec 26, 2018 | 46.24 | 47.42 | 45.59 | 47.40 | 457,405 | +1.28(+2.77%) |
Dec 24, 2018 | 46.23 | 46.58 | 46.07 | 46.12 | 589,281 | -0.44(-0.94%) |
Dec 21, 2018 | 47.59 | 47.76 | 46.49 | 46.55 | 960,973 | -1.12(-2.35%) |
Dec 20, 2018 | 47.82 | 48.16 | 47.50 | 47.67 | 720,814 | -0.27(-0.56%) |
Dec 19, 2018 | 48.56 | 49.12 | 47.85 | 47.94 | 1,229,842 | -0.36(-0.75%) |
Dec 18, 2018 | 48.30 | 49.05 | 48.19 | 48.30 | 1,248,170 | +0.12(+0.26%) |
Dec 17, 2018 | 48.65 | 49.01 | 48.03 | 48.18 | 1,026,403 | -0.57(-1.18%) |
Dec 14, 2018 | 48.40 | 49.02 | 48.36 | 48.75 | 1,233,098 | -0.32(-0.65%) |
Dec 13, 2018 | 49.53 | 49.72 | 48.88 | 49.07 | 884,926 | -0.44(-0.88%) |
Dec 12, 2018 | 50.18 | 50.18 | 49.44 | 49.51 | 1,298,366 | +0.03(+0.06%) |
Dec 11, 2018 | 50.50 | 50.87 | 49.38 | 49.48 | 1,396,714 | -0.44(-0.89%) |
Dec 10, 2018 | 50.29 | 50.51 | 49.61 | 49.92 | 1,387,451 | -0.73(-1.45%) |
Dec 07, 2018 | 51.13 | 51.58 | 50.43 | 50.66 | 1,468,452 | -0.34(-0.67%) |
Dec 06, 2018 | 50.67 | 51.16 | 50.11 | 51.00 | 2,287,606 | -1.17(-2.24%) |
Dec 04, 2018 | 53.97 | 54.21 | 52.14 | 52.17 | 1,629,992 | -2.21(-4.06%) |
Dec 03, 2018 | 54.93 | 55.05 | 54.10 | 54.37 | 861,517 | +0.28(+0.51%) |
Nov 30, 2018 | 54.15 | 54.18 | 53.63 | 54.10 | 807,834 | -0.19(-0.35%) |
Nov 29, 2018 | 54.52 | 54.77 | 54.11 | 54.29 | 702,297 | -0.30(-0.56%) |
Nov 28, 2018 | 53.69 | 54.74 | 53.57 | 54.59 | 1,132,950 | +1.04(+1.94%) |
Nov 27, 2018 | 53.27 | 53.56 | 52.88 | 53.55 | 978,737 | +0.17(+0.33%) |
Nov 26, 2018 | 54.02 | 54.18 | 53.34 | 53.38 | 730,211 | +0.02(+0.04%) |
Nov 23, 2018 | 53.36 | 53.57 | 53.20 | 53.36 | 444,543 | -0.25(-0.47%) |
Nov 21, 2018 | 53.61 | 53.61 | 53.61 | 0 | +0.79(+1.50%) | |
Nov 20, 2018 | 53.41 | 53.59 | 52.67 | 52.82 | 1,044,964 | -1.14(-2.11%) |
Nov 19, 2018 | 54.52 | 54.65 | 53.66 | 53.96 | 1,138,811 | -0.72(-1.31%) |
Nov 16, 2018 | 54.61 | 54.79 | 54.38 | 54.68 | 704,411 | -0.08(-0.15%) |
Nov 15, 2018 | 54.04 | 54.90 | 53.97 | 54.76 | 1,175,041 | +0.47(+0.87%) |
Nov 14, 2018 | 54.64 | 54.82 | 53.94 | 54.29 | 1,034,244 | -0.01(-0.01%) |
Nov 13, 2018 | 54.26 | 54.71 | 54.18 | 54.29 | 765,117 | +0.17(+0.32%) |
Nov 12, 2018 | 54.26 | 54.31 | 53.99 | 54.12 | 738,415 | -0.22(-0.40%) |
Nov 09, 2018 | 54.74 | 54.91 | 54.09 | 54.34 | 717,356 | -0.54(-0.98%) |
Nov 08, 2018 | 54.92 | 55.20 | 54.68 | 54.87 | 631,061 | -0.12(-0.21%) |
Nov 07, 2018 | 55.43 | 55.43 | 54.86 | 54.99 | 771,454 | -0.01(-0.01%) |
Nov 06, 2018 | 54.64 | 55.06 | 54.13 | 55.00 | 1,031,038 | +0.16(+0.29%) |
Nov 05, 2018 | 54.69 | 55.02 | 54.62 | 54.84 | 661,496 | +0.28(+0.52%) |
Nov 02, 2018 | 54.96 | 55.30 | 54.40 | 54.55 | 1,013,580 | -0.11(-0.20%) |