Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.99 | 55.00 | 54.95 | 55.00 | 382 | +0.15(+0.27%) |
Jan 30, 2019 | 54.84 | 54.84 | 54.85 | 41 | +0.01(+0.01%) | |
Jan 29, 2019 | 54.84 | 54.84 | 54.84 | 54.84 | 82 | +0.11(+0.19%) |
Jan 28, 2019 | 55.00 | 55.00 | 54.74 | 54.74 | 109 | -0.21(-0.39%) |
Jan 25, 2019 | 55.00 | 55.00 | 54.95 | 54.95 | 80 | -0.05(-0.09%) |
Jan 24, 2019 | 55.00 | 55.00 | 54.59 | 55.00 | 902 | +0.15(+0.27%) |
Jan 23, 2019 | 55.00 | 55.00 | 54.85 | 54.85 | 1,193 | -0.15(-0.27%) |
Jan 22, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 922 | +0.00(+0.00%) |
Jan 18, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 2,460 | +0.00(+0.00%) |
Jan 17, 2019 | 54.92 | 55.00 | 54.92 | 55.00 | 2,546 | +0.00(+0.00%) |
Jan 16, 2019 | 55.00 | 55.25 | 55.00 | 55.00 | 1,879 | +0.70(+1.29%) |
Jan 15, 2019 | 54.30 | 54.30 | 54.30 | 54.30 | 26 | +0.05(+0.09%) |
Jan 14, 2019 | 54.00 | 54.26 | 54.00 | 54.25 | 892 | +0.00(+0.00%) |
Jan 11, 2019 | 53.50 | 54.25 | 53.00 | 54.25 | 320 | +0.75(+1.40%) |
Jan 10, 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 28 | +0.00(+0.00%) |
Jan 09, 2019 | 53.25 | 53.50 | 53.25 | 53.50 | 79 | -0.50(-0.93%) |
Jan 08, 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 38 | +3.50(+6.93%) |
Jan 07, 2019 | 50.51 | 50.51 | 50.50 | 19 | +0.00(+0.00%) | |
Jan 04, 2019 | 50.60 | 50.60 | 50.50 | 50.50 | 40 | +0.12(+0.25%) |
Jan 03, 2019 | 53.40 | 53.40 | 50.38 | 50.38 | 158 | +0.12(+0.25%) |
Jan 02, 2019 | 50.25 | 52.75 | 50.25 | 50.25 | 525 | -2.10(-4.01%) |
Dec 31, 2018 | 51.25 | 52.55 | 51.00 | 52.35 | 140 | +5.65(+12.10%) |
Dec 28, 2018 | 52.30 | 55.00 | 46.70 | 46.70 | 1,360 | -5.80(-11.05%) |
Dec 27, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 26 | +2.00(+3.96%) |
Dec 26, 2018 | 50.50 | 50.50 | 50.50 | 7 | +0.00(+0.00%) | |
Dec 24, 2018 | 50.50 | 50.50 | 50.50 | 9 | +0.00(+0.00%) | |
Dec 21, 2018 | 53.00 | 53.00 | 50.35 | 50.50 | 220 | -2.50(-4.72%) |
Dec 20, 2018 | 54.00 | 54.00 | 53.00 | 53.00 | 303 | -2.00(-3.64%) |
Dec 19, 2018 | 55.00 | 55.50 | 54.62 | 55.00 | 7,682 | +0.00(+0.00%) |
Dec 18, 2018 | 55.00 | 55.00 | 54.00 | 55.00 | 3,291 | -0.50(-0.90%) |
Dec 17, 2018 | 55.00 | 55.50 | 54.00 | 55.50 | 3,584 | +0.50(+0.91%) |
Dec 14, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 280 | +0.00(+0.00%) |
Dec 13, 2018 | 55.00 | 55.50 | 54.52 | 55.00 | 541 | -1.75(-3.08%) |
Dec 12, 2018 | 55.00 | 56.75 | 54.75 | 56.75 | 1,226 | +5.25(+10.19%) |
Dec 11, 2018 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 147 | -3.65(-6.62%) |
Dec 07, 2018 | 55.00 | 55.50 | 55.00 | 55.15 | 280 | +0.00(+0.00%) |
Dec 06, 2018 | 55.35 | 55.75 | 55.15 | 55.15 | 1,498 | -0.15(-0.27%) |
Dec 04, 2018 | 55.30 | 55.30 | 55.30 | 55.30 | 20 | -0.35(-0.63%) |
Dec 03, 2018 | 55.65 | 55.65 | 55.65 | 13 | +0.00(+0.00%) | |
Nov 30, 2018 | 55.65 | 55.65 | 55.65 | 56 | +0.00(+0.00%) | |
Nov 29, 2018 | 55.65 | 55.65 | 55.65 | 11 | +0.00(+0.00%) | |
Nov 28, 2018 | 55.65 | 55.65 | 55.65 | 55.65 | 40 | +0.05(+0.09%) |
Nov 27, 2018 | 58.20 | 58.35 | 55.60 | 55.60 | 123 | -2.95(-5.04%) |
Nov 26, 2018 | 58.55 | 58.55 | 58.55 | 58.55 | 22 | +3.15(+5.69%) |
Nov 23, 2018 | 59.40 | 59.40 | 55.40 | 21 | -4.00(-6.73%) | |
Nov 21, 2018 | 59.40 | 59.40 | 59.40 | 0 | +1.05(+1.80%) | |
Nov 20, 2018 | 56.20 | 58.35 | 55.50 | 58.35 | 212 | +3.10(+5.61%) |
Nov 19, 2018 | 55.25 | 55.25 | 55.25 | 4 | +0.00(+0.00%) | |
Nov 16, 2018 | 55.60 | 55.60 | 55.15 | 55.25 | 3,880 | -3.25(-5.56%) |
Nov 15, 2018 | 58.45 | 58.50 | 58.45 | 58.50 | 194 | +3.50(+6.36%) |
Nov 14, 2018 | 55.27 | 55.27 | 54.95 | 55.00 | 442 | +0.00(+0.00%) |
Nov 13, 2018 | 58.50 | 58.50 | 50.90 | 55.00 | 411 | -3.50(-5.98%) |
Nov 12, 2018 | 58.50 | 58.50 | 58.50 | 3 | +0.00(+0.00%) | |
Nov 09, 2018 | 58.75 | 58.75 | 55.00 | 58.50 | 300 | +3.50(+6.36%) |
Nov 08, 2018 | 53.75 | 55.00 | 53.75 | 55.00 | 723 | +2.51(+4.78%) |
Nov 07, 2018 | 58.25 | 58.25 | 50.05 | 52.49 | 907 | -5.67(-9.74%) |
Nov 06, 2018 | 58.25 | 59.00 | 58.16 | 58.16 | 798 | -0.09(-0.16%) |
Nov 05, 2018 | 58.25 | 58.25 | 58.25 | 33 | +0.00(+0.00%) | |
Nov 02, 2018 | 59.30 | 59.30 | 58.25 | 58.25 | 1,040 | -0.51(-0.87%) |