Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.94 | 55.17 | 54.63 | 55.16 | 33,406 | -0.02(-0.03%) |
Jan 30, 2019 | 54.94 | 55.46 | 54.86 | 55.18 | 49,680 | +0.05(+0.10%) |
Jan 29, 2019 | 55.39 | 55.39 | 54.93 | 55.12 | 129,870 | -0.29(-0.53%) |
Jan 28, 2019 | 55.09 | 55.43 | 54.98 | 55.41 | 137,198 | -0.17(-0.31%) |
Jan 25, 2019 | 55.45 | 55.72 | 55.37 | 55.59 | 128,059 | +0.49(+0.89%) |
Jan 24, 2019 | 54.96 | 55.36 | 54.93 | 55.10 | 20,452 | -0.05(-0.08%) |
Jan 23, 2019 | 55.46 | 55.46 | 54.57 | 55.14 | 54,532 | -0.10(-0.18%) |
Jan 22, 2019 | 55.57 | 55.64 | 54.89 | 55.24 | 42,490 | -0.70(-1.25%) |
Jan 18, 2019 | 55.32 | 55.97 | 55.06 | 55.94 | 68,312 | +0.97(+1.77%) |
Jan 17, 2019 | 54.68 | 55.30 | 54.43 | 54.97 | 90,601 | -0.09(-0.17%) |
Jan 16, 2019 | 54.12 | 55.26 | 54.03 | 55.06 | 78,698 | +1.79(+3.37%) |
Jan 15, 2019 | 52.71 | 53.27 | 52.54 | 53.27 | 35,875 | +0.46(+0.86%) |
Jan 14, 2019 | 52.28 | 53.00 | 52.28 | 52.81 | 27,456 | +0.03(+0.05%) |
Jan 11, 2019 | 52.32 | 52.85 | 52.15 | 52.78 | 27,456 | +0.20(+0.38%) |
Jan 10, 2019 | 52.29 | 52.70 | 52.15 | 52.58 | 89,868 | +0.05(+0.09%) |
Jan 09, 2019 | 52.47 | 52.74 | 52.29 | 52.54 | 77,752 | +0.29(+0.56%) |
Jan 08, 2019 | 52.58 | 52.67 | 51.67 | 52.25 | 43,360 | +0.17(+0.33%) |
Jan 07, 2019 | 52.03 | 52.56 | 51.65 | 52.07 | 39,040 | -0.15(-0.28%) |
Jan 04, 2019 | 51.12 | 52.37 | 51.12 | 52.22 | 17,133 | +1.84(+3.65%) |
Jan 03, 2019 | 51.08 | 51.32 | 50.38 | 50.38 | 51,149 | -1.02(-1.98%) |
Jan 02, 2019 | 50.22 | 51.62 | 50.22 | 51.40 | 71,603 | +0.38(+0.75%) |
Dec 31, 2018 | 50.75 | 51.04 | 50.39 | 51.02 | 184,620 | +0.55(+1.08%) |
Dec 28, 2018 | 50.63 | 51.04 | 50.17 | 50.47 | 115,319 | +0.04(+0.07%) |
Dec 27, 2018 | 49.19 | 50.43 | 48.87 | 50.43 | 100,158 | +0.48(+0.96%) |
Dec 26, 2018 | 48.02 | 49.95 | 47.31 | 49.95 | 202,590 | +2.00(+4.17%) |
Dec 24, 2018 | 48.37 | 48.77 | 47.84 | 47.96 | 139,261 | -0.86(-1.75%) |
Dec 21, 2018 | 49.81 | 50.42 | 48.76 | 48.81 | 103,677 | -0.86(-1.72%) |
Dec 20, 2018 | 49.83 | 50.44 | 49.52 | 49.67 | 187,204 | -0.53(-1.05%) |
Dec 19, 2018 | 50.70 | 51.53 | 49.99 | 50.20 | 52,191 | -0.57(-1.13%) |
Dec 18, 2018 | 51.20 | 51.60 | 50.53 | 50.77 | 65,825 | -0.14(-0.28%) |
Dec 17, 2018 | 51.36 | 51.92 | 50.72 | 50.91 | 74,210 | -0.69(-1.34%) |
Dec 14, 2018 | 51.82 | 52.43 | 51.48 | 51.61 | 106,328 | -0.67(-1.28%) |
Dec 13, 2018 | 52.99 | 52.99 | 52.16 | 52.28 | 40,425 | -0.56(-1.07%) |
Dec 12, 2018 | 53.01 | 53.55 | 52.83 | 52.84 | 51,966 | +0.42(+0.80%) |
Dec 11, 2018 | 53.26 | 53.42 | 52.38 | 52.42 | 39,322 | -0.22(-0.41%) |
Dec 10, 2018 | 52.68 | 52.75 | 51.68 | 52.64 | 96,406 | -0.13(-0.24%) |
Dec 07, 2018 | 53.67 | 54.33 | 52.56 | 52.77 | 84,820 | -1.01(-1.87%) |
Dec 06, 2018 | 52.83 | 53.81 | 52.39 | 53.77 | 88,635 | -0.09(-0.17%) |
Dec 04, 2018 | 55.91 | 55.91 | 53.66 | 53.86 | 40,259 | -2.07(-3.70%) |
Dec 03, 2018 | 56.69 | 56.69 | 55.72 | 55.93 | 34,524 | +0.30(+0.54%) |
Nov 30, 2018 | 55.08 | 55.63 | 54.85 | 55.63 | 71,142 | +0.38(+0.69%) |
Nov 29, 2018 | 55.61 | 55.69 | 55.16 | 55.25 | 17,794 | -0.64(-1.15%) |
Nov 28, 2018 | 55.75 | 55.94 | 55.00 | 55.89 | 16,141 | +0.49(+0.88%) |
Nov 27, 2018 | 55.61 | 55.61 | 55.18 | 55.40 | 23,170 | +0.03(+0.05%) |
Nov 26, 2018 | 54.95 | 55.73 | 54.92 | 55.38 | 96,969 | +0.94(+1.73%) |
Nov 23, 2018 | 54.32 | 54.77 | 54.22 | 54.43 | 7,610 | -0.25(-0.46%) |
Nov 21, 2018 | 54.69 | 54.69 | 54.69 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 55.15 | 55.15 | 54.23 | 54.41 | 107,444 | -1.20(-2.15%) |
Nov 19, 2018 | 56.01 | 56.26 | 55.30 | 55.60 | 63,890 | -0.42(-0.74%) |
Nov 16, 2018 | 55.57 | 56.13 | 55.47 | 56.02 | 275,747 | +0.25(+0.46%) |
Nov 15, 2018 | 54.57 | 55.77 | 54.49 | 55.77 | 53,716 | +0.83(+1.52%) |
Nov 14, 2018 | 55.94 | 56.08 | 54.40 | 54.93 | 67,513 | -0.49(-0.88%) |
Nov 13, 2018 | 55.30 | 55.97 | 55.30 | 55.42 | 11,002 | +0.17(+0.31%) |
Nov 12, 2018 | 56.64 | 56.73 | 55.18 | 55.25 | 84,358 | -1.50(-2.64%) |
Nov 09, 2018 | 57.30 | 57.36 | 56.60 | 56.75 | 63,422 | -0.89(-1.54%) |
Nov 08, 2018 | 57.26 | 57.77 | 57.26 | 57.63 | 39,485 | +0.14(+0.24%) |
Nov 07, 2018 | 57.10 | 57.59 | 56.62 | 57.50 | 74,886 | +0.82(+1.44%) |
Nov 06, 2018 | 56.26 | 56.72 | 56.05 | 56.68 | 44,746 | +0.54(+0.97%) |
Nov 05, 2018 | 55.84 | 56.38 | 55.84 | 56.14 | 137,322 | +0.24(+0.44%) |
Nov 02, 2018 | 55.86 | 56.50 | 55.56 | 55.89 | 33,641 | +0.34(+0.62%) |