Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.22 | 59.92 | 58.71 | 59.75 | 29,292 | +0.53(+0.90%) |
Jan 30, 2019 | 58.39 | 59.87 | 57.47 | 59.22 | 35,864 | +1.84(+3.20%) |
Jan 29, 2019 | 57.71 | 57.87 | 56.82 | 57.38 | 26,401 | -0.10(-0.18%) |
Jan 28, 2019 | 57.86 | 58.15 | 56.90 | 57.49 | 30,153 | -1.09(-1.86%) |
Jan 25, 2019 | 58.39 | 59.44 | 58.10 | 58.58 | 32,842 | +0.51(+0.87%) |
Jan 24, 2019 | 58.74 | 59.08 | 57.80 | 58.07 | 24,779 | -0.64(-1.10%) |
Jan 23, 2019 | 59.24 | 59.83 | 57.92 | 58.71 | 27,417 | -0.61(-1.03%) |
Jan 22, 2019 | 60.11 | 60.18 | 58.96 | 59.32 | 46,868 | -1.14(-1.89%) |
Jan 18, 2019 | 59.44 | 60.88 | 58.56 | 60.47 | 49,845 | +1.47(+2.49%) |
Jan 17, 2019 | 58.40 | 59.25 | 57.95 | 59.00 | 34,853 | +0.42(+0.72%) |
Jan 16, 2019 | 58.56 | 59.56 | 58.25 | 58.58 | 42,155 | +0.13(+0.22%) |
Jan 15, 2019 | 59.03 | 59.80 | 58.19 | 58.45 | 39,601 | -0.58(-0.97%) |
Jan 14, 2019 | 58.77 | 59.76 | 58.47 | 59.02 | 34,054 | +0.11(+0.19%) |
Jan 11, 2019 | 59.11 | 59.20 | 58.61 | 58.91 | 25,854 | -0.46(-0.78%) |
Jan 10, 2019 | 58.42 | 59.76 | 58.42 | 59.38 | 32,300 | +0.76(+1.30%) |
Jan 09, 2019 | 59.25 | 59.50 | 58.39 | 58.61 | 36,352 | -0.31(-0.52%) |
Jan 08, 2019 | 58.42 | 59.34 | 57.38 | 58.92 | 73,685 | +0.70(+1.19%) |
Jan 07, 2019 | 55.59 | 58.29 | 55.59 | 58.23 | 104,165 | +2.96(+5.36%) |
Jan 04, 2019 | 54.09 | 55.81 | 53.93 | 55.26 | 57,532 | +2.10(+3.96%) |
Jan 03, 2019 | 53.89 | 53.90 | 52.70 | 53.16 | 49,021 | -0.82(-1.53%) |
Jan 02, 2019 | 52.53 | 54.24 | 52.53 | 53.98 | 38,138 | +0.78(+1.47%) |
Dec 31, 2018 | 53.31 | 53.69 | 52.09 | 53.20 | 70,459 | +0.20(+0.37%) |
Dec 28, 2018 | 52.00 | 53.34 | 51.35 | 53.00 | 77,563 | +1.75(+3.42%) |
Dec 27, 2018 | 50.47 | 51.63 | 49.30 | 51.25 | 80,232 | +0.29(+0.57%) |
Dec 26, 2018 | 49.39 | 51.20 | 48.93 | 50.96 | 78,393 | +2.10(+4.31%) |
Dec 24, 2018 | 49.80 | 50.79 | 48.62 | 48.86 | 45,885 | -1.01(-2.03%) |
Dec 21, 2018 | 49.79 | 51.13 | 48.40 | 49.87 | 106,096 | +0.28(+0.57%) |
Dec 20, 2018 | 50.09 | 51.43 | 47.98 | 49.59 | 103,335 | -0.33(-0.65%) |
Dec 19, 2018 | 52.38 | 52.72 | 49.37 | 49.91 | 87,562 | -2.09(-4.01%) |
Dec 18, 2018 | 52.50 | 53.97 | 52.00 | 52.00 | 70,383 | -0.23(-0.44%) |
Dec 17, 2018 | 52.93 | 54.10 | 52.04 | 52.23 | 59,665 | -0.70(-1.31%) |
Dec 14, 2018 | 53.49 | 54.76 | 52.70 | 52.93 | 54,387 | -0.93(-1.72%) |
Dec 13, 2018 | 54.74 | 55.42 | 53.50 | 53.85 | 55,790 | -0.69(-1.26%) |
Dec 12, 2018 | 53.28 | 55.30 | 52.49 | 54.54 | 46,307 | +2.20(+4.20%) |
Dec 11, 2018 | 53.66 | 54.52 | 52.33 | 52.34 | 57,412 | +0.02(+0.03%) |
Dec 10, 2018 | 52.38 | 53.59 | 52.17 | 52.33 | 60,604 | +0.25(+0.48%) |
Dec 07, 2018 | 54.10 | 54.95 | 51.96 | 52.08 | 53,455 | -2.06(-3.81%) |
Dec 06, 2018 | 53.81 | 54.90 | 53.15 | 54.14 | 57,532 | -0.49(-0.90%) |
Dec 04, 2018 | 57.01 | 57.04 | 53.75 | 54.63 | 57,764 | -2.62(-4.57%) |
Dec 03, 2018 | 57.83 | 57.83 | 56.37 | 57.25 | 32,124 | +1.03(+1.83%) |
Nov 30, 2018 | 55.22 | 56.50 | 55.22 | 56.22 | 45,420 | +0.93(+1.68%) |
Nov 29, 2018 | 56.36 | 57.39 | 54.96 | 55.29 | 66,588 | -1.15(-2.04%) |
Nov 28, 2018 | 55.23 | 57.19 | 54.63 | 56.44 | 77,688 | +1.87(+3.43%) |
Nov 27, 2018 | 56.00 | 56.00 | 54.31 | 54.57 | 37,097 | -1.65(-2.93%) |
Nov 26, 2018 | 55.73 | 56.94 | 55.54 | 56.22 | 53,408 | +0.60(+1.08%) |
Nov 23, 2018 | 55.81 | 56.28 | 55.29 | 55.62 | 27,380 | -0.41(-0.73%) |
Nov 21, 2018 | 56.03 | 56.03 | 56.03 | 0 | +0.48(+0.86%) | |
Nov 20, 2018 | 54.99 | 56.38 | 54.13 | 55.55 | 92,687 | +0.92(+1.69%) |
Nov 19, 2018 | 54.45 | 55.12 | 53.47 | 54.63 | 54,164 | +0.18(+0.33%) |
Nov 16, 2018 | 53.55 | 55.06 | 53.17 | 54.45 | 33,231 | +0.41(+0.76%) |
Nov 15, 2018 | 52.15 | 54.04 | 52.15 | 54.04 | 50,728 | +1.68(+3.22%) |
Nov 14, 2018 | 53.84 | 53.84 | 51.73 | 52.35 | 74,489 | -0.68(-1.27%) |
Nov 13, 2018 | 53.47 | 54.41 | 52.70 | 53.03 | 60,723 | -0.21(-0.40%) |
Nov 12, 2018 | 55.01 | 55.66 | 53.17 | 53.24 | 59,524 | -1.77(-3.22%) |
Nov 09, 2018 | 57.58 | 57.87 | 54.73 | 55.01 | 52,654 | -3.03(-5.23%) |
Nov 08, 2018 | 57.57 | 58.86 | 56.92 | 58.05 | 32,450 | +0.17(+0.30%) |
Nov 07, 2018 | 56.57 | 58.24 | 56.57 | 57.87 | 38,832 | +1.31(+2.31%) |
Nov 06, 2018 | 56.74 | 56.93 | 56.28 | 56.57 | 32,207 | -0.23(-0.41%) |
Nov 05, 2018 | 55.41 | 56.84 | 55.40 | 56.80 | 69,620 | +1.85(+3.38%) |
Nov 02, 2018 | 53.80 | 55.33 | 53.55 | 54.94 | 57,920 | +1.47(+2.75%) |