Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.20 | 57.72 | 55.83 | 57.58 | 184,630 | +1.49(+2.66%) |
Jan 30, 2019 | 56.04 | 56.39 | 55.20 | 56.09 | 122,660 | +0.08(+0.14%) |
Jan 29, 2019 | 57.38 | 57.65 | 55.79 | 56.01 | 169,014 | -1.48(-2.57%) |
Jan 28, 2019 | 57.64 | 58.45 | 57.18 | 57.49 | 103,706 | -0.40(-0.69%) |
Jan 25, 2019 | 58.86 | 59.74 | 57.76 | 57.89 | 136,000 | -1.17(-1.98%) |
Jan 24, 2019 | 58.63 | 59.11 | 57.91 | 59.06 | 188,253 | +0.46(+0.78%) |
Jan 23, 2019 | 58.17 | 58.79 | 57.37 | 58.60 | 129,378 | +0.87(+1.51%) |
Jan 22, 2019 | 57.49 | 58.29 | 56.93 | 57.73 | 188,557 | +0.19(+0.33%) |
Jan 18, 2019 | 57.46 | 58.02 | 57.17 | 57.54 | 68,300 | +0.47(+0.82%) |
Jan 17, 2019 | 57.32 | 57.55 | 56.69 | 57.07 | 239,021 | -0.34(-0.59%) |
Jan 16, 2019 | 57.51 | 58.48 | 57.03 | 57.41 | 206,746 | +0.05(+0.09%) |
Jan 15, 2019 | 56.76 | 57.53 | 56.62 | 57.36 | 121,406 | +0.79(+1.40%) |
Jan 14, 2019 | 57.99 | 58.32 | 56.36 | 56.57 | 200,020 | -1.60(-2.75%) |
Jan 11, 2019 | 57.50 | 58.30 | 57.21 | 58.17 | 95,200 | +0.79(+1.38%) |
Jan 10, 2019 | 56.58 | 57.57 | 56.23 | 57.38 | 72,802 | +0.68(+1.20%) |
Jan 09, 2019 | 57.25 | 57.29 | 56.12 | 56.70 | 123,096 | -0.08(-0.14%) |
Jan 08, 2019 | 57.05 | 57.05 | 56.00 | 56.78 | 145,192 | +0.21(+0.37%) |
Jan 07, 2019 | 55.09 | 57.07 | 55.09 | 56.57 | 243,628 | +1.44(+2.61%) |
Jan 04, 2019 | 53.47 | 55.38 | 53.47 | 55.13 | 170,100 | +2.21(+4.18%) |
Jan 03, 2019 | 52.12 | 53.45 | 51.64 | 52.92 | 172,386 | +0.45(+0.86%) |
Jan 02, 2019 | 51.45 | 52.47 | 50.63 | 52.47 | 185,362 | +0.50(+0.96%) |
Dec 31, 2018 | 51.32 | 52.17 | 50.67 | 51.97 | 153,700 | +0.77(+1.50%) |
Dec 28, 2018 | 51.13 | 51.63 | 50.35 | 51.20 | 106,100 | +0.33(+0.65%) |
Dec 27, 2018 | 50.78 | 50.87 | 49.18 | 50.87 | 95,037 | -0.60(-1.17%) |
Dec 26, 2018 | 49.36 | 51.51 | 48.96 | 51.47 | 105,659 | +2.29(+4.66%) |
Dec 24, 2018 | 48.96 | 49.69 | 48.52 | 49.18 | 78,600 | -0.34(-0.69%) |
Dec 21, 2018 | 51.66 | 51.86 | 49.08 | 49.52 | 241,600 | -2.18(-4.22%) |
Dec 20, 2018 | 52.36 | 52.67 | 50.85 | 51.70 | 99,015 | -0.65(-1.24%) |
Dec 19, 2018 | 53.15 | 54.22 | 51.88 | 52.35 | 171,163 | -0.81(-1.52%) |
Dec 18, 2018 | 53.13 | 53.99 | 52.52 | 53.16 | 244,607 | +0.23(+0.43%) |
Dec 17, 2018 | 53.79 | 54.49 | 52.58 | 52.93 | 227,177 | -0.99(-1.84%) |
Dec 14, 2018 | 54.08 | 55.17 | 53.69 | 53.92 | 158,200 | -0.47(-0.86%) |
Dec 13, 2018 | 54.99 | 55.79 | 53.88 | 54.39 | 279,727 | -0.73(-1.32%) |
Dec 12, 2018 | 54.67 | 55.22 | 53.92 | 55.12 | 182,360 | +1.69(+3.16%) |
Dec 11, 2018 | 53.66 | 55.12 | 53.38 | 53.43 | 147,629 | +0.07(+0.13%) |
Dec 10, 2018 | 53.67 | 53.89 | 52.51 | 53.36 | 178,198 | -0.41(-0.76%) |
Dec 07, 2018 | 54.51 | 55.44 | 53.51 | 53.77 | 225,100 | -1.04(-1.90%) |
Dec 06, 2018 | 53.80 | 54.84 | 53.05 | 54.81 | 199,942 | +0.32(+0.59%) |
Dec 04, 2018 | 55.20 | 55.81 | 53.67 | 54.49 | 318,900 | -0.86(-1.55%) |
Dec 03, 2018 | 56.18 | 56.18 | 54.49 | 55.35 | 269,202 | -0.51(-0.91%) |
Nov 30, 2018 | 56.96 | 58.04 | 55.74 | 55.86 | 502,500 | -1.19(-2.09%) |
Nov 29, 2018 | 58.18 | 58.21 | 56.54 | 57.05 | 203,507 | -1.21(-2.08%) |
Nov 28, 2018 | 57.32 | 58.44 | 56.49 | 58.26 | 362,108 | +1.12(+1.96%) |
Nov 27, 2018 | 56.14 | 57.76 | 56.14 | 57.14 | 297,709 | +0.86(+1.53%) |
Nov 26, 2018 | 57.08 | 57.45 | 56.21 | 56.28 | 146,330 | -0.34(-0.60%) |
Nov 23, 2018 | 56.33 | 57.00 | 55.72 | 56.62 | 98,800 | +0.06(+0.11%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +2.44(+4.51%) | |
Nov 20, 2018 | 55.00 | 55.49 | 53.96 | 54.12 | 375,714 | -1.50(-2.70%) |
Nov 19, 2018 | 55.98 | 56.10 | 55.08 | 55.62 | 158,715 | -0.11(-0.20%) |
Nov 16, 2018 | 54.34 | 55.99 | 54.34 | 55.73 | 164,000 | +0.93(+1.70%) |
Nov 15, 2018 | 53.85 | 55.26 | 53.85 | 54.80 | 153,521 | +0.60(+1.11%) |
Nov 14, 2018 | 54.00 | 54.98 | 53.65 | 54.20 | 188,276 | +0.29(+0.54%) |
Nov 13, 2018 | 54.25 | 54.74 | 53.13 | 53.91 | 149,139 | +0.16(+0.30%) |
Nov 12, 2018 | 53.77 | 54.31 | 53.20 | 53.75 | 142,023 | -0.10(-0.19%) |
Nov 09, 2018 | 52.84 | 54.22 | 52.63 | 53.85 | 169,000 | +0.86(+1.62%) |
Nov 08, 2018 | 54.20 | 54.70 | 52.68 | 52.99 | 199,233 | -1.25(-2.30%) |
Nov 07, 2018 | 52.00 | 54.87 | 51.93 | 54.24 | 172,975 | +2.37(+4.57%) |
Nov 06, 2018 | 52.47 | 52.79 | 51.21 | 51.87 | 369,908 | -0.80(-1.52%) |
Nov 05, 2018 | 55.06 | 55.40 | 51.72 | 52.67 | 481,502 | -3.33(-5.95%) |
Nov 02, 2018 | 49.00 | 56.89 | 48.00 | 56.00 | 529,100 | +8.49(+17.87%) |