Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.43 | 56.99 | 55.37 | 55.59 | 17,943 | -0.36(-0.64%) |
Jan 30, 2019 | 55.68 | 56.55 | 55.49 | 55.95 | 25,179 | +1.01(+1.84%) |
Jan 29, 2019 | 54.54 | 55.50 | 54.54 | 54.94 | 16,616 | +1.22(+2.27%) |
Jan 28, 2019 | 53.62 | 53.79 | 52.90 | 53.72 | 56,893 | -1.45(-2.63%) |
Jan 25, 2019 | 54.98 | 55.45 | 54.80 | 55.17 | 13,500 | +0.36(+0.66%) |
Jan 24, 2019 | 54.50 | 55.02 | 54.26 | 54.81 | 6,226 | +0.62(+1.14%) |
Jan 23, 2019 | 54.78 | 54.87 | 53.60 | 54.19 | 20,446 | -0.46(-0.84%) |
Jan 22, 2019 | 54.43 | 54.65 | 53.67 | 54.65 | 40,803 | -0.86(-1.55%) |
Jan 18, 2019 | 54.56 | 55.76 | 54.34 | 55.51 | 60,700 | +1.27(+2.34%) |
Jan 17, 2019 | 53.39 | 54.38 | 52.97 | 54.24 | 25,141 | +0.03(+0.06%) |
Jan 16, 2019 | 53.75 | 54.32 | 53.71 | 54.21 | 24,481 | +0.16(+0.30%) |
Jan 15, 2019 | 53.25 | 54.05 | 53.25 | 54.05 | 12,575 | +1.67(+3.19%) |
Jan 14, 2019 | 53.06 | 53.56 | 52.38 | 52.38 | 23,899 | -1.11(-2.08%) |
Jan 11, 2019 | 53.85 | 53.89 | 53.26 | 53.49 | 78,800 | -0.99(-1.82%) |
Jan 10, 2019 | 53.47 | 54.58 | 53.37 | 54.48 | 27,365 | +0.39(+0.72%) |
Jan 09, 2019 | 52.98 | 54.38 | 52.58 | 54.09 | 59,064 | +2.62(+5.08%) |
Jan 08, 2019 | 51.14 | 51.54 | 50.88 | 51.47 | 9,453 | +1.04(+2.05%) |
Jan 07, 2019 | 50.34 | 51.43 | 50.20 | 50.44 | 26,528 | +0.47(+0.94%) |
Jan 04, 2019 | 49.90 | 50.96 | 49.35 | 49.97 | 30,000 | +1.17(+2.40%) |
Jan 03, 2019 | 49.00 | 49.02 | 47.46 | 48.80 | 29,314 | +0.52(+1.09%) |
Jan 02, 2019 | 46.19 | 49.43 | 45.99 | 48.28 | 25,296 | +0.82(+1.72%) |
Dec 31, 2018 | 47.22 | 47.53 | 46.50 | 47.46 | 30,000 | +0.77(+1.65%) |
Dec 28, 2018 | 46.80 | 47.07 | 46.03 | 46.69 | 52,200 | -0.46(-0.98%) |
Dec 27, 2018 | 47.01 | 47.36 | 46.11 | 47.15 | 48,329 | -1.48(-3.04%) |
Dec 26, 2018 | 45.28 | 48.63 | 45.28 | 48.63 | 100,999 | +3.05(+6.70%) |
Dec 24, 2018 | 47.00 | 47.00 | 45.58 | 45.58 | 21,700 | -1.42(-3.03%) |
Dec 21, 2018 | 47.28 | 47.93 | 46.86 | 47.00 | 77,700 | -0.71(-1.49%) |
Dec 20, 2018 | 48.07 | 48.36 | 47.41 | 47.71 | 33,811 | -1.40(-2.85%) |
Dec 19, 2018 | 48.85 | 49.89 | 48.74 | 49.11 | 30,155 | +1.03(+2.14%) |
Dec 18, 2018 | 51.11 | 51.11 | 47.85 | 48.08 | 44,528 | -3.19(-6.22%) |
Dec 17, 2018 | 53.37 | 53.37 | 51.14 | 51.27 | 24,789 | -1.81(-3.41%) |
Dec 14, 2018 | 54.42 | 54.42 | 53.02 | 53.08 | 35,700 | -1.96(-3.55%) |
Dec 13, 2018 | 52.65 | 55.12 | 52.65 | 55.04 | 20,724 | +1.95(+3.68%) |
Dec 12, 2018 | 54.40 | 54.56 | 53.05 | 53.08 | 27,955 | -0.62(-1.15%) |
Dec 11, 2018 | 54.20 | 54.45 | 53.41 | 53.70 | 12,192 | +0.90(+1.70%) |
Dec 10, 2018 | 53.34 | 54.02 | 52.57 | 52.80 | 33,174 | -1.68(-3.08%) |
Dec 07, 2018 | 55.62 | 56.38 | 54.39 | 54.48 | 50,600 | +0.83(+1.55%) |
Dec 06, 2018 | 53.25 | 53.79 | 52.06 | 53.65 | 37,293 | -1.27(-2.31%) |
Dec 04, 2018 | 55.17 | 55.54 | 54.80 | 54.92 | 16,500 | -0.31(-0.57%) |
Dec 03, 2018 | 55.38 | 55.38 | 54.31 | 55.23 | 23,047 | +2.72(+5.17%) |
Nov 30, 2018 | 52.17 | 53.52 | 51.73 | 52.52 | 19,800 | -0.72(-1.34%) |
Nov 29, 2018 | 53.30 | 54.10 | 52.93 | 53.23 | 14,904 | +0.99(+1.90%) |
Nov 28, 2018 | 53.28 | 54.12 | 52.02 | 52.24 | 63,427 | -1.53(-2.84%) |
Nov 27, 2018 | 54.44 | 54.44 | 52.31 | 53.77 | 17,518 | +0.14(+0.26%) |
Nov 26, 2018 | 53.71 | 54.07 | 53.45 | 53.63 | 15,519 | +0.43(+0.81%) |
Nov 23, 2018 | 53.30 | 53.30 | 52.69 | 53.20 | 27,000 | -3.20(-5.67%) |
Nov 21, 2018 | 56.40 | 56.40 | 56.40 | 0 | +1.14(+2.06%) | |
Nov 20, 2018 | 58.73 | 58.73 | 54.77 | 55.26 | 20,139 | -4.19(-7.05%) |
Nov 19, 2018 | 58.21 | 59.94 | 57.44 | 59.45 | 23,678 | +0.48(+0.81%) |