Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.64 | 55.69 | 54.06 | 55.29 | 310,219 | +0.32(+0.58%) |
Jan 30, 2019 | 54.58 | 55.22 | 53.86 | 54.97 | 217,792 | +0.62(+1.13%) |
Jan 29, 2019 | 54.10 | 54.64 | 53.54 | 54.35 | 348,809 | +0.35(+0.65%) |
Jan 28, 2019 | 53.92 | 54.41 | 53.67 | 54.00 | 363,034 | -0.28(-0.52%) |
Jan 25, 2019 | 54.43 | 55.24 | 54.24 | 54.28 | 318,179 | +0.11(+0.21%) |
Jan 24, 2019 | 53.79 | 54.56 | 53.79 | 54.17 | 282,827 | +0.27(+0.51%) |
Jan 23, 2019 | 54.62 | 54.89 | 53.08 | 53.89 | 330,365 | -0.62(-1.13%) |
Jan 22, 2019 | 54.35 | 54.89 | 53.84 | 54.51 | 256,126 | -0.33(-0.59%) |
Jan 18, 2019 | 54.08 | 54.92 | 53.86 | 54.84 | 255,383 | +1.01(+1.88%) |
Jan 17, 2019 | 52.09 | 53.98 | 52.09 | 53.82 | 675,517 | +1.45(+2.77%) |
Jan 16, 2019 | 52.21 | 52.99 | 52.02 | 52.37 | 469,202 | +0.22(+0.42%) |
Jan 15, 2019 | 51.68 | 52.43 | 51.51 | 52.15 | 249,837 | +0.33(+0.65%) |
Jan 14, 2019 | 52.53 | 52.72 | 51.59 | 51.82 | 649,413 | -1.19(-2.24%) |
Jan 11, 2019 | 52.23 | 53.12 | 51.50 | 53.01 | 541,881 | +1.50(+2.91%) |
Jan 10, 2019 | 50.65 | 51.67 | 50.63 | 51.51 | 145,488 | +0.67(+1.32%) |
Jan 09, 2019 | 50.73 | 51.25 | 50.61 | 50.84 | 138,649 | +0.04(+0.09%) |
Jan 08, 2019 | 50.38 | 50.84 | 50.03 | 50.80 | 240,445 | +0.83(+1.66%) |
Jan 07, 2019 | 49.76 | 50.73 | 49.17 | 49.97 | 385,021 | +0.31(+0.62%) |
Jan 04, 2019 | 49.13 | 50.09 | 48.84 | 49.66 | 275,142 | +1.22(+2.53%) |
Jan 03, 2019 | 49.16 | 49.19 | 48.28 | 48.43 | 185,826 | -0.88(-1.79%) |
Jan 02, 2019 | 48.57 | 50.20 | 48.23 | 49.32 | 228,943 | +0.13(+0.27%) |
Dec 31, 2018 | 49.45 | 49.62 | 48.51 | 49.18 | 281,047 | +0.05(+0.11%) |
Dec 28, 2018 | 48.61 | 49.80 | 48.49 | 49.13 | 384,949 | +0.56(+1.16%) |
Dec 27, 2018 | 47.31 | 48.60 | 46.86 | 48.57 | 304,295 | +0.57(+1.19%) |
Dec 26, 2018 | 46.79 | 48.06 | 45.73 | 47.99 | 252,236 | +1.49(+3.20%) |
Dec 24, 2018 | 47.18 | 47.42 | 46.31 | 46.51 | 106,400 | -0.92(-1.95%) |
Dec 21, 2018 | 49.37 | 50.09 | 47.40 | 47.43 | 828,833 | -1.90(-3.86%) |
Dec 20, 2018 | 48.93 | 49.67 | 48.83 | 49.33 | 431,424 | +0.31(+0.63%) |
Dec 19, 2018 | 49.43 | 50.20 | 48.55 | 49.02 | 375,548 | -0.30(-0.61%) |
Dec 18, 2018 | 50.17 | 50.35 | 49.27 | 49.32 | 415,504 | -0.45(-0.90%) |
Dec 17, 2018 | 50.76 | 51.04 | 49.45 | 49.77 | 280,337 | -1.02(-2.01%) |
Dec 14, 2018 | 51.31 | 51.90 | 50.59 | 50.80 | 188,386 | -0.84(-1.62%) |
Dec 13, 2018 | 52.44 | 52.72 | 51.54 | 51.63 | 232,650 | -0.60(-1.15%) |
Dec 12, 2018 | 53.23 | 53.76 | 52.20 | 52.23 | 384,237 | -0.28(-0.54%) |
Dec 11, 2018 | 53.09 | 53.42 | 52.16 | 52.51 | 485,130 | +0.12(+0.24%) |
Dec 10, 2018 | 52.94 | 52.94 | 51.46 | 52.39 | 391,736 | -0.46(-0.87%) |
Dec 07, 2018 | 53.89 | 54.53 | 52.66 | 52.85 | 261,288 | -1.24(-2.30%) |
Dec 06, 2018 | 54.24 | 54.34 | 53.27 | 54.09 | 497,306 | -0.74(-1.35%) |
Dec 04, 2018 | 56.23 | 56.48 | 54.65 | 54.83 | 250,614 | -1.36(-2.41%) |
Dec 03, 2018 | 56.99 | 57.17 | 55.34 | 56.18 | 378,783 | -0.41(-0.72%) |
Nov 30, 2018 | 57.05 | 57.68 | 56.49 | 56.59 | 434,345 | -0.64(-1.12%) |
Nov 29, 2018 | 57.06 | 57.62 | 56.77 | 57.23 | 376,753 | -0.11(-0.18%) |
Nov 28, 2018 | 56.92 | 57.36 | 55.74 | 57.34 | 316,778 | +0.73(+1.29%) |
Nov 27, 2018 | 56.70 | 57.02 | 56.26 | 56.61 | 317,351 | -0.19(-0.34%) |
Nov 26, 2018 | 57.24 | 57.40 | 56.40 | 56.80 | 381,721 | +0.04(+0.08%) |
Nov 23, 2018 | 56.69 | 57.05 | 56.39 | 56.76 | 133,199 | -0.32(-0.56%) |
Nov 21, 2018 | 57.07 | 57.07 | 57.07 | 0 | -0.55(-0.95%) | |
Nov 20, 2018 | 57.75 | 58.24 | 57.37 | 57.62 | 296,311 | -0.32(-0.55%) |
Nov 19, 2018 | 58.21 | 58.49 | 57.48 | 57.94 | 331,166 | -0.28(-0.48%) |
Nov 16, 2018 | 58.25 | 58.77 | 57.36 | 58.22 | 839,735 | -0.33(-0.56%) |
Nov 15, 2018 | 57.63 | 58.97 | 57.23 | 58.54 | 474,693 | +0.62(+1.06%) |
Nov 14, 2018 | 58.40 | 58.93 | 57.80 | 57.93 | 393,813 | -0.04(-0.06%) |
Nov 13, 2018 | 58.41 | 58.59 | 57.58 | 57.96 | 540,763 | -0.23(-0.39%) |
Nov 12, 2018 | 58.25 | 58.84 | 57.85 | 58.19 | 437,617 | +0.04(+0.06%) |
Nov 09, 2018 | 58.50 | 58.95 | 57.36 | 58.16 | 240,281 | -0.51(-0.87%) |
Nov 08, 2018 | 58.51 | 58.75 | 57.83 | 58.67 | 214,053 | -0.12(-0.21%) |
Nov 07, 2018 | 58.64 | 59.28 | 58.19 | 58.79 | 300,725 | +0.32(+0.54%) |
Nov 06, 2018 | 57.70 | 58.76 | 57.53 | 58.47 | 341,770 | +0.92(+1.61%) |
Nov 05, 2018 | 57.90 | 58.32 | 56.88 | 57.55 | 455,764 | -0.34(-0.59%) |
Nov 02, 2018 | 57.80 | 58.87 | 57.54 | 57.89 | 537,339 | +0.52(+0.91%) |