Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.82 | 55.54 | 54.36 | 55.45 | 881,101 | +0.39(+0.71%) |
Jan 30, 2019 | 54.95 | 55.62 | 54.44 | 55.06 | 539,911 | +0.57(+1.05%) |
Jan 29, 2019 | 53.91 | 54.82 | 53.36 | 54.49 | 442,368 | +0.92(+1.73%) |
Jan 28, 2019 | 53.27 | 54.14 | 52.92 | 53.56 | 591,109 | -0.96(-1.76%) |
Jan 25, 2019 | 53.96 | 55.22 | 53.64 | 54.52 | 753,424 | +1.24(+2.33%) |
Jan 24, 2019 | 53.08 | 53.62 | 53.08 | 53.28 | 465,145 | +0.21(+0.39%) |
Jan 23, 2019 | 52.98 | 53.63 | 52.04 | 53.07 | 914,808 | -1.21(-2.23%) |
Jan 22, 2019 | 55.29 | 55.48 | 54.00 | 54.28 | 737,903 | -1.61(-2.87%) |
Jan 18, 2019 | 54.90 | 56.35 | 54.72 | 55.89 | 835,401 | +1.65(+3.04%) |
Jan 17, 2019 | 53.44 | 54.80 | 53.44 | 54.24 | 684,104 | +0.53(+0.98%) |
Jan 16, 2019 | 53.70 | 54.05 | 53.26 | 53.71 | 582,960 | +0.28(+0.52%) |
Jan 15, 2019 | 53.24 | 53.56 | 52.92 | 53.43 | 505,871 | +0.05(+0.10%) |
Jan 14, 2019 | 52.92 | 53.71 | 52.92 | 53.38 | 456,876 | -0.12(-0.23%) |
Jan 11, 2019 | 53.18 | 53.77 | 52.54 | 53.50 | 634,859 | +0.00(+0.00%) |
Jan 10, 2019 | 52.73 | 53.56 | 52.68 | 53.50 | 407,020 | +0.65(+1.23%) |
Jan 09, 2019 | 52.68 | 53.08 | 52.26 | 52.86 | 744,155 | +0.88(+1.70%) |
Jan 08, 2019 | 51.91 | 52.30 | 51.22 | 51.97 | 1,009,647 | +0.60(+1.18%) |
Jan 07, 2019 | 50.79 | 52.23 | 50.18 | 51.37 | 1,555,425 | +1.67(+3.35%) |
Jan 04, 2019 | 47.68 | 49.87 | 47.66 | 49.70 | 1,167,015 | +2.76(+5.89%) |
Jan 03, 2019 | 47.77 | 47.98 | 46.66 | 46.94 | 871,385 | -1.03(-2.14%) |
Jan 02, 2019 | 47.47 | 48.32 | 46.98 | 47.97 | 893,016 | -0.11(-0.23%) |
Dec 31, 2018 | 47.41 | 48.08 | 47.08 | 48.08 | 465,463 | +0.86(+1.81%) |
Dec 28, 2018 | 47.40 | 47.63 | 46.65 | 47.22 | 478,662 | +0.02(+0.04%) |
Dec 27, 2018 | 45.83 | 47.22 | 45.58 | 47.21 | 615,606 | +0.54(+1.17%) |
Dec 26, 2018 | 45.34 | 46.72 | 44.46 | 46.66 | 606,584 | +1.62(+3.60%) |
Dec 24, 2018 | 45.97 | 46.05 | 45.03 | 45.04 | 383,370 | -1.35(-2.90%) |
Dec 21, 2018 | 47.16 | 47.96 | 46.34 | 46.39 | 1,499,555 | -0.75(-1.59%) |
Dec 20, 2018 | 47.16 | 48.30 | 46.69 | 47.14 | 1,030,664 | -0.10(-0.22%) |
Dec 19, 2018 | 48.79 | 49.45 | 47.06 | 47.24 | 1,227,456 | -1.49(-3.05%) |
Dec 18, 2018 | 47.02 | 49.46 | 47.02 | 48.73 | 2,279,152 | +2.19(+4.69%) |
Dec 17, 2018 | 47.14 | 47.89 | 46.30 | 46.54 | 1,674,078 | -0.75(-1.59%) |
Dec 14, 2018 | 46.64 | 47.96 | 46.64 | 47.29 | 1,292,875 | +0.10(+0.22%) |
Dec 13, 2018 | 48.21 | 48.52 | 47.15 | 47.19 | 1,264,651 | -0.77(-1.60%) |
Dec 12, 2018 | 48.24 | 48.97 | 47.95 | 47.96 | 1,046,763 | +0.52(+1.09%) |
Dec 11, 2018 | 48.32 | 48.68 | 47.31 | 47.44 | 1,359,002 | -0.58(-1.21%) |
Dec 10, 2018 | 48.86 | 49.12 | 47.46 | 48.02 | 1,459,780 | -1.00(-2.04%) |
Dec 07, 2018 | 50.17 | 50.83 | 49.01 | 49.02 | 1,207,888 | -1.24(-2.46%) |
Dec 06, 2018 | 50.15 | 50.34 | 48.81 | 50.26 | 1,829,891 | -0.93(-1.82%) |
Dec 04, 2018 | 52.21 | 52.59 | 51.13 | 51.19 | 1,503,144 | -1.56(-2.96%) |
Dec 03, 2018 | 53.89 | 54.57 | 52.72 | 52.75 | 1,999,762 | +1.21(+2.35%) |
Nov 30, 2018 | 50.55 | 51.68 | 50.55 | 51.54 | 5,124,725 | +1.02(+2.02%) |
Nov 29, 2018 | 50.90 | 51.37 | 50.20 | 50.52 | 1,091,033 | -0.56(-1.10%) |
Nov 28, 2018 | 50.57 | 51.18 | 49.29 | 51.09 | 872,854 | +0.74(+1.48%) |
Nov 27, 2018 | 50.83 | 51.15 | 50.07 | 50.34 | 1,022,811 | -0.81(-1.59%) |
Nov 26, 2018 | 50.40 | 51.29 | 50.40 | 51.15 | 999,772 | +1.13(+2.26%) |
Nov 23, 2018 | 49.72 | 50.53 | 49.25 | 50.02 | 282,867 | -0.09(-0.17%) |
Nov 21, 2018 | 50.11 | 50.11 | 50.11 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 48.81 | 50.30 | 47.90 | 50.04 | 1,421,277 | +0.51(+1.03%) |
Nov 19, 2018 | 49.23 | 50.33 | 49.20 | 49.53 | 937,829 | +0.15(+0.30%) |
Nov 16, 2018 | 49.36 | 49.80 | 48.76 | 49.38 | 1,061,881 | -0.19(-0.38%) |
Nov 15, 2018 | 48.59 | 49.73 | 47.99 | 49.57 | 1,033,778 | +0.51(+1.04%) |
Nov 14, 2018 | 49.82 | 50.50 | 48.54 | 49.06 | 1,002,529 | -0.44(-0.89%) |
Nov 13, 2018 | 48.63 | 50.55 | 48.45 | 49.50 | 1,065,598 | +1.09(+2.24%) |
Nov 12, 2018 | 48.05 | 49.29 | 47.58 | 48.42 | 1,151,639 | +0.37(+0.77%) |
Nov 09, 2018 | 49.30 | 49.49 | 47.73 | 48.05 | 1,199,904 | -1.85(-3.71%) |
Nov 08, 2018 | 50.00 | 50.63 | 48.98 | 49.90 | 1,003,916 | -0.28(-0.57%) |
Nov 07, 2018 | 50.01 | 50.56 | 48.87 | 50.19 | 1,077,720 | +0.50(+1.01%) |
Nov 06, 2018 | 48.36 | 49.93 | 48.28 | 49.69 | 1,016,078 | +1.23(+2.54%) |
Nov 05, 2018 | 49.13 | 49.68 | 48.16 | 48.45 | 891,954 | -0.77(-1.56%) |
Nov 02, 2018 | 50.01 | 50.91 | 48.85 | 49.22 | 824,354 | -0.22(-0.44%) |