Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.69 | 57.18 | 54.69 | 56.53 | 354,693 | +1.83(+3.35%) |
Jan 30, 2019 | 53.62 | 54.78 | 53.46 | 54.70 | 279,381 | +1.33(+2.49%) |
Jan 29, 2019 | 53.55 | 53.91 | 52.86 | 53.37 | 238,592 | -0.13(-0.24%) |
Jan 28, 2019 | 54.09 | 54.09 | 53.21 | 53.50 | 192,723 | -1.08(-1.98%) |
Jan 25, 2019 | 54.39 | 55.12 | 54.39 | 54.58 | 154,800 | +0.45(+0.83%) |
Jan 24, 2019 | 53.60 | 54.16 | 53.42 | 54.13 | 123,526 | +0.47(+0.88%) |
Jan 23, 2019 | 53.75 | 54.59 | 53.00 | 53.66 | 233,007 | -0.01(-0.02%) |
Jan 22, 2019 | 53.50 | 54.91 | 53.18 | 53.67 | 532,497 | +0.07(+0.13%) |
Jan 18, 2019 | 52.82 | 53.99 | 52.58 | 53.60 | 411,400 | +0.98(+1.86%) |
Jan 17, 2019 | 52.89 | 53.19 | 52.37 | 52.62 | 400,076 | -0.36(-0.68%) |
Jan 16, 2019 | 53.92 | 54.30 | 52.80 | 52.98 | 425,407 | -0.70(-1.30%) |
Jan 15, 2019 | 52.42 | 53.97 | 52.42 | 53.68 | 519,825 | +0.92(+1.74%) |
Jan 14, 2019 | 52.83 | 53.68 | 52.68 | 52.76 | 220,305 | -0.42(-0.79%) |
Jan 11, 2019 | 53.95 | 54.20 | 52.87 | 53.18 | 278,800 | -0.92(-1.70%) |
Jan 10, 2019 | 52.05 | 54.25 | 51.67 | 54.10 | 390,417 | +1.72(+3.28%) |
Jan 09, 2019 | 51.99 | 53.15 | 51.83 | 52.38 | 492,163 | +0.63(+1.22%) |
Jan 08, 2019 | 51.74 | 52.30 | 50.53 | 51.75 | 345,373 | +0.32(+0.62%) |
Jan 07, 2019 | 51.35 | 52.39 | 50.42 | 51.43 | 534,755 | +0.12(+0.23%) |
Jan 04, 2019 | 51.01 | 52.52 | 50.60 | 51.31 | 464,300 | +0.45(+0.88%) |
Jan 03, 2019 | 52.82 | 53.51 | 50.83 | 50.86 | 273,744 | -2.34(-4.40%) |
Jan 02, 2019 | 54.88 | 54.88 | 52.63 | 53.20 | 502,051 | -2.61(-4.68%) |
Dec 31, 2018 | 55.42 | 56.34 | 54.71 | 55.81 | 367,800 | +0.84(+1.53%) |
Dec 28, 2018 | 54.30 | 55.41 | 53.29 | 54.97 | 345,300 | +1.22(+2.27%) |
Dec 27, 2018 | 52.50 | 53.76 | 51.76 | 53.75 | 336,090 | +0.50(+0.94%) |
Dec 26, 2018 | 50.58 | 53.32 | 49.40 | 53.25 | 362,247 | +3.10(+6.18%) |
Dec 24, 2018 | 50.51 | 51.27 | 49.42 | 50.15 | 235,700 | -0.80(-1.57%) |
Dec 21, 2018 | 51.14 | 51.84 | 50.40 | 50.95 | 691,100 | -0.18(-0.35%) |
Dec 20, 2018 | 52.36 | 52.49 | 50.07 | 51.13 | 391,643 | -1.29(-2.46%) |
Dec 19, 2018 | 53.84 | 54.44 | 51.93 | 52.42 | 333,132 | -1.13(-2.11%) |
Dec 18, 2018 | 55.00 | 55.25 | 53.24 | 53.55 | 383,535 | -0.98(-1.80%) |
Dec 17, 2018 | 56.10 | 57.81 | 54.33 | 54.53 | 517,188 | -1.75(-3.11%) |
Dec 14, 2018 | 57.20 | 57.77 | 56.08 | 56.28 | 203,200 | -1.36(-2.36%) |
Dec 13, 2018 | 59.02 | 59.58 | 57.60 | 57.64 | 246,438 | -1.09(-1.86%) |
Dec 12, 2018 | 59.35 | 60.23 | 58.70 | 58.73 | 268,570 | +0.21(+0.36%) |
Dec 11, 2018 | 59.33 | 59.68 | 57.85 | 58.52 | 202,291 | -0.14(-0.24%) |
Dec 10, 2018 | 58.94 | 59.26 | 57.73 | 58.66 | 318,745 | -0.22(-0.37%) |
Dec 07, 2018 | 60.71 | 60.71 | 58.21 | 58.88 | 384,200 | -1.71(-2.82%) |
Dec 06, 2018 | 60.49 | 61.87 | 59.21 | 60.59 | 467,391 | -0.95(-1.54%) |
Dec 04, 2018 | 62.91 | 63.24 | 60.36 | 61.54 | 324,000 | -1.36(-2.16%) |
Dec 03, 2018 | 64.03 | 64.03 | 62.20 | 62.90 | 245,305 | -0.15(-0.24%) |
Nov 30, 2018 | 62.38 | 63.44 | 61.83 | 63.05 | 430,700 | +0.84(+1.35%) |
Nov 29, 2018 | 61.20 | 62.37 | 60.45 | 62.21 | 291,955 | +1.21(+1.98%) |
Nov 28, 2018 | 58.84 | 61.02 | 58.31 | 61.00 | 275,324 | +2.58(+4.42%) |
Nov 27, 2018 | 57.81 | 59.13 | 57.63 | 58.42 | 206,384 | +0.09(+0.15%) |
Nov 26, 2018 | 59.23 | 60.05 | 58.22 | 58.33 | 223,334 | -0.39(-0.66%) |
Nov 23, 2018 | 57.94 | 59.58 | 57.65 | 58.72 | 96,000 | +0.37(+0.63%) |
Nov 21, 2018 | 58.35 | 58.35 | 58.35 | 0 | -0.47(-0.80%) | |
Nov 20, 2018 | 58.27 | 59.39 | 57.16 | 58.82 | 183,709 | -0.01(-0.02%) |
Nov 19, 2018 | 60.25 | 61.48 | 58.44 | 58.83 | 389,979 | -2.45(-4.00%) |
Nov 16, 2018 | 58.98 | 61.45 | 58.86 | 61.28 | 512,500 | +2.18(+3.69%) |
Nov 15, 2018 | 57.69 | 59.53 | 57.50 | 59.10 | 279,136 | +1.30(+2.25%) |
Nov 14, 2018 | 57.97 | 58.34 | 57.50 | 57.80 | 322,043 | -0.10(-0.17%) |
Nov 13, 2018 | 58.32 | 58.46 | 57.34 | 57.90 | 334,442 | -0.04(-0.07%) |
Nov 12, 2018 | 59.22 | 59.51 | 57.27 | 57.94 | 330,989 | -1.22(-2.06%) |
Nov 09, 2018 | 61.04 | 61.04 | 58.13 | 59.16 | 310,200 | -2.08(-3.40%) |
Nov 08, 2018 | 61.08 | 61.26 | 60.50 | 61.24 | 168,014 | +0.18(+0.29%) |
Nov 07, 2018 | 59.70 | 61.48 | 59.40 | 61.06 | 333,763 | +1.48(+2.48%) |
Nov 06, 2018 | 59.06 | 59.84 | 58.60 | 59.58 | 230,672 | +0.42(+0.71%) |
Nov 05, 2018 | 59.89 | 60.39 | 58.29 | 59.16 | 348,192 | -0.53(-0.89%) |
Nov 02, 2018 | 59.02 | 60.55 | 58.12 | 59.69 | 432,300 | +0.58(+0.98%) |