Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.81 | 56.12 | 55.29 | 55.74 | 513,215 | -0.06(-0.10%) |
Jan 30, 2019 | 56.02 | 56.35 | 55.33 | 55.79 | 298,239 | +0.15(+0.27%) |
Jan 29, 2019 | 55.15 | 55.91 | 55.00 | 55.65 | 251,883 | +0.59(+1.07%) |
Jan 28, 2019 | 54.75 | 55.41 | 54.45 | 55.05 | 374,345 | -0.40(-0.73%) |
Jan 25, 2019 | 56.30 | 56.83 | 55.33 | 55.46 | 677,636 | -0.45(-0.80%) |
Jan 24, 2019 | 55.72 | 56.37 | 55.63 | 55.91 | 286,143 | +0.12(+0.22%) |
Jan 23, 2019 | 55.86 | 56.40 | 55.17 | 55.79 | 286,526 | +0.10(+0.19%) |
Jan 22, 2019 | 56.21 | 56.34 | 55.24 | 55.68 | 582,551 | -0.74(-1.31%) |
Jan 18, 2019 | 56.02 | 56.65 | 55.98 | 56.42 | 500,648 | +0.67(+1.21%) |
Jan 17, 2019 | 54.84 | 56.06 | 54.84 | 55.75 | 727,889 | +0.70(+1.28%) |
Jan 16, 2019 | 55.26 | 55.71 | 54.98 | 55.05 | 473,739 | -0.07(-0.14%) |
Jan 15, 2019 | 55.32 | 55.59 | 54.85 | 55.12 | 529,527 | -0.14(-0.25%) |
Jan 14, 2019 | 55.00 | 55.51 | 54.71 | 55.26 | 419,210 | +0.02(+0.03%) |
Jan 11, 2019 | 54.46 | 55.29 | 54.05 | 55.24 | 338,818 | +0.63(+1.15%) |
Jan 10, 2019 | 54.18 | 54.90 | 54.11 | 54.61 | 496,135 | +0.28(+0.52%) |
Jan 09, 2019 | 54.63 | 55.02 | 53.88 | 54.33 | 609,840 | -0.15(-0.28%) |
Jan 08, 2019 | 54.06 | 54.60 | 53.91 | 54.48 | 249,763 | +0.82(+1.54%) |
Jan 07, 2019 | 52.96 | 54.16 | 52.96 | 53.66 | 394,680 | +0.70(+1.33%) |
Jan 04, 2019 | 51.95 | 53.10 | 51.84 | 52.96 | 565,017 | +1.78(+3.48%) |
Jan 03, 2019 | 51.50 | 52.23 | 51.11 | 51.18 | 605,076 | -0.59(-1.14%) |
Jan 02, 2019 | 51.70 | 52.29 | 51.21 | 51.77 | 581,081 | -0.58(-1.11%) |
Dec 31, 2018 | 52.05 | 52.52 | 51.65 | 52.35 | 398,490 | +0.38(+0.74%) |
Dec 28, 2018 | 52.21 | 52.96 | 51.43 | 51.96 | 345,436 | -0.14(-0.27%) |
Dec 27, 2018 | 50.92 | 52.12 | 50.37 | 52.10 | 427,361 | +0.41(+0.80%) |
Dec 26, 2018 | 49.93 | 51.78 | 49.62 | 51.69 | 346,510 | +1.83(+3.66%) |
Dec 24, 2018 | 50.71 | 50.89 | 49.72 | 49.87 | 348,212 | -1.00(-1.97%) |
Dec 21, 2018 | 51.79 | 52.70 | 50.80 | 50.87 | 1,548,487 | -0.89(-1.72%) |
Dec 20, 2018 | 52.16 | 52.74 | 51.51 | 51.76 | 512,789 | -0.41(-0.79%) |
Dec 19, 2018 | 53.16 | 54.16 | 51.78 | 52.17 | 375,485 | -0.97(-1.82%) |
Dec 18, 2018 | 53.22 | 53.73 | 53.00 | 53.14 | 426,030 | +0.44(+0.83%) |
Dec 17, 2018 | 53.98 | 54.23 | 52.38 | 52.70 | 601,510 | -1.17(-2.17%) |
Dec 14, 2018 | 53.62 | 54.63 | 53.61 | 53.87 | 629,739 | -0.37(-0.69%) |
Dec 13, 2018 | 54.77 | 55.15 | 54.18 | 54.24 | 566,631 | -0.35(-0.65%) |
Dec 12, 2018 | 54.69 | 55.36 | 54.50 | 54.59 | 511,242 | +0.61(+1.12%) |
Dec 11, 2018 | 54.94 | 55.24 | 53.95 | 53.99 | 557,980 | -0.17(-0.31%) |
Dec 10, 2018 | 54.51 | 54.74 | 53.50 | 54.16 | 831,784 | -0.46(-0.84%) |
Dec 07, 2018 | 54.13 | 55.21 | 54.07 | 54.61 | 687,076 | +0.35(+0.65%) |
Dec 06, 2018 | 53.93 | 54.38 | 50.61 | 54.26 | 1,035,729 | -1.33(-2.40%) |
Dec 04, 2018 | 57.65 | 57.65 | 55.49 | 55.59 | 691,791 | -2.22(-3.84%) |
Dec 03, 2018 | 58.03 | 58.76 | 57.45 | 57.81 | 544,522 | -0.03(-0.05%) |
Nov 30, 2018 | 57.23 | 57.85 | 57.23 | 57.84 | 636,812 | +0.52(+0.91%) |
Nov 29, 2018 | 57.48 | 57.78 | 56.96 | 57.32 | 311,521 | -0.44(-0.76%) |
Nov 28, 2018 | 56.84 | 57.78 | 56.27 | 57.76 | 342,805 | +1.06(+1.88%) |
Nov 27, 2018 | 56.77 | 56.77 | 56.04 | 56.69 | 271,054 | -0.31(-0.54%) |
Nov 26, 2018 | 56.84 | 57.50 | 56.42 | 57.00 | 320,753 | +0.72(+1.28%) |
Nov 23, 2018 | 55.99 | 56.79 | 55.82 | 56.28 | 178,333 | -0.16(-0.28%) |
Nov 21, 2018 | 56.44 | 56.44 | 56.44 | 0 | +0.21(+0.38%) | |
Nov 20, 2018 | 56.54 | 56.92 | 55.73 | 56.23 | 410,708 | -0.76(-1.33%) |
Nov 19, 2018 | 57.46 | 57.82 | 56.79 | 56.98 | 387,206 | -0.63(-1.10%) |
Nov 16, 2018 | 56.66 | 57.97 | 56.40 | 57.62 | 859,622 | +0.65(+1.15%) |
Nov 15, 2018 | 56.01 | 57.15 | 55.59 | 56.96 | 391,569 | +0.63(+1.11%) |
Nov 14, 2018 | 56.92 | 57.74 | 55.77 | 56.34 | 582,534 | -0.29(-0.51%) |
Nov 13, 2018 | 56.14 | 56.91 | 55.83 | 56.63 | 425,243 | +0.78(+1.40%) |
Nov 12, 2018 | 56.34 | 56.79 | 55.70 | 55.85 | 454,892 | -0.65(-1.16%) |
Nov 09, 2018 | 56.26 | 56.68 | 55.89 | 56.50 | 328,480 | -0.05(-0.08%) |
Nov 08, 2018 | 56.54 | 56.92 | 55.85 | 56.54 | 294,776 | -0.34(-0.59%) |
Nov 07, 2018 | 56.53 | 56.96 | 55.58 | 56.88 | 435,350 | +0.66(+1.18%) |
Nov 06, 2018 | 55.71 | 56.73 | 55.71 | 56.22 | 345,173 | +0.35(+0.63%) |
Nov 05, 2018 | 55.56 | 56.07 | 55.14 | 55.86 | 956,034 | +0.30(+0.54%) |
Nov 02, 2018 | 55.19 | 55.80 | 55.01 | 55.57 | 600,803 | +0.86(+1.57%) |