Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.65 | 57.77 | 56.16 | 57.33 | 1,181,122 | +0.82(+1.45%) |
Jan 30, 2019 | 57.44 | 57.50 | 56.35 | 56.51 | 1,056,731 | -0.42(-0.74%) |
Jan 29, 2019 | 57.13 | 57.48 | 56.24 | 56.93 | 862,223 | -0.17(-0.29%) |
Jan 28, 2019 | 56.30 | 57.60 | 55.92 | 57.09 | 1,050,643 | +0.50(+0.89%) |
Jan 25, 2019 | 56.71 | 56.76 | 56.05 | 56.59 | 889,058 | +0.50(+0.90%) |
Jan 24, 2019 | 55.38 | 56.39 | 55.21 | 56.09 | 888,153 | +0.74(+1.35%) |
Jan 23, 2019 | 56.02 | 56.66 | 54.91 | 55.34 | 1,348,452 | -0.51(-0.92%) |
Jan 22, 2019 | 55.84 | 56.44 | 55.53 | 55.85 | 1,757,133 | -0.06(-0.10%) |
Jan 18, 2019 | 56.77 | 56.98 | 55.78 | 55.91 | 2,021,897 | -0.27(-0.48%) |
Jan 17, 2019 | 57.38 | 57.92 | 56.14 | 56.18 | 1,772,290 | -1.78(-3.07%) |
Jan 16, 2019 | 57.78 | 58.68 | 57.67 | 57.96 | 791,266 | +0.28(+0.48%) |
Jan 15, 2019 | 57.87 | 58.24 | 57.27 | 57.68 | 804,603 | -0.21(-0.37%) |
Jan 14, 2019 | 57.35 | 58.31 | 56.92 | 57.89 | 1,006,681 | +0.22(+0.39%) |
Jan 11, 2019 | 56.73 | 57.94 | 56.18 | 57.67 | 929,133 | +1.01(+1.77%) |
Jan 10, 2019 | 55.70 | 56.94 | 55.38 | 56.66 | 677,460 | +0.67(+1.20%) |
Jan 09, 2019 | 56.09 | 56.50 | 55.72 | 55.99 | 685,811 | -0.06(-0.10%) |
Jan 08, 2019 | 55.71 | 56.16 | 54.99 | 56.05 | 754,994 | +1.08(+1.96%) |
Jan 07, 2019 | 54.17 | 55.62 | 53.47 | 54.97 | 1,199,907 | +1.17(+2.18%) |
Jan 04, 2019 | 53.00 | 53.93 | 52.63 | 53.80 | 854,785 | +1.74(+3.34%) |
Jan 03, 2019 | 51.58 | 52.84 | 50.89 | 52.06 | 489,431 | -0.09(-0.18%) |
Jan 02, 2019 | 51.08 | 52.41 | 50.63 | 52.15 | 825,380 | +0.37(+0.72%) |
Dec 31, 2018 | 51.20 | 51.97 | 50.90 | 51.78 | 710,172 | +0.85(+1.66%) |
Dec 28, 2018 | 50.49 | 51.53 | 49.89 | 50.93 | 994,671 | +0.54(+1.07%) |
Dec 27, 2018 | 48.93 | 50.39 | 48.56 | 50.39 | 953,125 | +0.81(+1.63%) |
Dec 26, 2018 | 47.32 | 49.64 | 46.53 | 49.58 | 1,131,644 | +2.30(+4.86%) |
Dec 24, 2018 | 48.18 | 48.73 | 46.34 | 47.28 | 803,537 | -1.51(-3.09%) |
Dec 21, 2018 | 50.19 | 50.80 | 48.76 | 48.79 | 1,671,215 | -1.44(-2.87%) |
Dec 20, 2018 | 51.12 | 51.19 | 49.25 | 50.23 | 1,091,489 | -1.48(-2.86%) |
Dec 19, 2018 | 53.40 | 53.95 | 51.39 | 51.71 | 1,101,110 | -1.62(-3.04%) |
Dec 18, 2018 | 54.96 | 55.18 | 53.21 | 53.33 | 976,212 | -1.11(-2.03%) |
Dec 17, 2018 | 55.00 | 55.28 | 54.04 | 54.44 | 906,603 | -0.62(-1.13%) |
Dec 14, 2018 | 54.28 | 55.85 | 54.21 | 55.06 | 1,013,365 | +0.38(+0.70%) |
Dec 13, 2018 | 55.24 | 55.24 | 54.05 | 54.68 | 668,157 | -0.37(-0.68%) |
Dec 12, 2018 | 55.35 | 56.95 | 55.04 | 55.05 | 584,771 | +0.71(+1.30%) |
Dec 11, 2018 | 56.30 | 56.50 | 54.06 | 54.35 | 967,337 | -1.29(-2.33%) |
Dec 10, 2018 | 53.63 | 55.95 | 53.29 | 55.64 | 933,585 | +2.05(+3.82%) |
Dec 07, 2018 | 53.58 | 54.36 | 53.33 | 53.59 | 1,177,855 | -0.42(-0.78%) |
Dec 06, 2018 | 53.18 | 54.05 | 52.45 | 54.01 | 1,411,097 | +0.07(+0.14%) |
Dec 04, 2018 | 55.99 | 56.08 | 53.92 | 53.94 | 1,161,954 | -1.73(-3.11%) |
Dec 03, 2018 | 57.94 | 58.00 | 55.09 | 55.67 | 2,025,100 | -1.44(-2.53%) |
Nov 30, 2018 | 57.13 | 57.55 | 56.46 | 57.11 | 915,166 | -0.21(-0.37%) |
Nov 29, 2018 | 57.08 | 57.65 | 56.63 | 57.33 | 673,485 | +0.05(+0.08%) |
Nov 28, 2018 | 56.60 | 57.38 | 56.06 | 57.28 | 745,784 | +0.68(+1.20%) |
Nov 27, 2018 | 55.75 | 56.62 | 55.45 | 56.60 | 791,505 | +0.73(+1.32%) |
Nov 26, 2018 | 56.06 | 56.06 | 55.36 | 55.86 | 860,350 | +0.40(+0.73%) |
Nov 23, 2018 | 54.64 | 55.76 | 54.58 | 55.46 | 356,172 | +0.52(+0.95%) |
Nov 21, 2018 | 54.94 | 54.94 | 54.94 | 0 | +1.22(+2.27%) | |
Nov 20, 2018 | 54.33 | 54.71 | 53.48 | 53.72 | 1,735,247 | -1.20(-2.19%) |
Nov 19, 2018 | 54.81 | 55.57 | 54.23 | 54.92 | 1,517,855 | -0.04(-0.07%) |
Nov 16, 2018 | 53.64 | 55.26 | 53.64 | 54.96 | 1,347,923 | +0.92(+1.70%) |
Nov 15, 2018 | 51.86 | 54.57 | 51.66 | 54.04 | 1,473,285 | +2.23(+4.31%) |
Nov 14, 2018 | 52.56 | 52.74 | 51.69 | 51.81 | 1,455,622 | -0.36(-0.69%) |
Nov 13, 2018 | 51.66 | 52.67 | 51.60 | 52.16 | 1,737,201 | +0.50(+0.96%) |
Nov 12, 2018 | 52.41 | 52.77 | 51.57 | 51.67 | 1,271,720 | -0.84(-1.59%) |
Nov 09, 2018 | 53.28 | 53.53 | 52.26 | 52.50 | 2,177,976 | -0.78(-1.47%) |
Nov 08, 2018 | 53.27 | 53.89 | 53.08 | 53.28 | 1,674,598 | -0.30(-0.57%) |
Nov 07, 2018 | 53.83 | 54.15 | 52.64 | 53.59 | 1,218,781 | -0.09(-0.17%) |
Nov 06, 2018 | 51.80 | 53.71 | 51.74 | 53.68 | 1,221,118 | +1.80(+3.47%) |
Nov 05, 2018 | 51.71 | 52.25 | 51.08 | 51.88 | 1,600,946 | +0.18(+0.36%) |
Nov 02, 2018 | 51.74 | 52.33 | 50.97 | 51.70 | 1,273,770 | +0.28(+0.55%) |