Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.04 | 54.22 | 54.01 | 54.19 | 3,590 | +0.41(+0.76%) |
Jan 30, 2019 | 53.16 | 54.09 | 52.97 | 53.78 | 6,420 | -0.06(-0.11%) |
Jan 29, 2019 | 53.11 | 53.84 | 53.11 | 53.84 | 1,322 | +0.77(+1.46%) |
Jan 28, 2019 | 52.94 | 53.15 | 52.94 | 53.07 | 3,268 | +0.11(+0.20%) |
Jan 25, 2019 | 53.88 | 53.88 | 52.65 | 52.96 | 5,500 | -0.29(-0.54%) |
Jan 24, 2019 | 53.05 | 53.40 | 53.05 | 53.25 | 6,594 | -0.06(-0.10%) |
Jan 23, 2019 | 53.58 | 53.58 | 53.23 | 53.31 | 2,983 | +0.24(+0.44%) |
Jan 22, 2019 | 53.27 | 53.91 | 53.01 | 53.07 | 5,977 | -0.90(-1.67%) |
Jan 18, 2019 | 54.23 | 54.23 | 53.85 | 53.97 | 2,400 | +0.13(+0.24%) |
Jan 17, 2019 | 53.57 | 54.00 | 53.57 | 53.84 | 1,033 | -0.01(-0.02%) |
Jan 16, 2019 | 54.04 | 54.04 | 53.70 | 53.85 | 7,137 | -0.26(-0.49%) |
Jan 15, 2019 | 54.12 | 54.48 | 54.11 | 54.12 | 5,640 | +0.11(+0.20%) |
Jan 14, 2019 | 53.40 | 54.19 | 53.40 | 54.01 | 5,925 | +0.43(+0.81%) |
Jan 11, 2019 | 53.19 | 53.66 | 53.07 | 53.58 | 16,100 | +0.20(+0.37%) |
Jan 10, 2019 | 53.21 | 53.49 | 52.77 | 53.38 | 1,465 | +0.03(+0.06%) |
Jan 09, 2019 | 53.79 | 53.79 | 53.07 | 53.35 | 43,170 | +0.34(+0.64%) |
Jan 08, 2019 | 53.70 | 53.70 | 52.50 | 53.01 | 3,046 | +1.18(+2.28%) |
Jan 07, 2019 | 50.69 | 51.97 | 50.69 | 51.83 | 53,145 | +1.53(+3.04%) |
Jan 04, 2019 | 49.68 | 50.35 | 49.60 | 50.30 | 11,800 | +1.63(+3.35%) |
Jan 03, 2019 | 48.67 | 48.87 | 48.39 | 48.67 | 2,074 | -0.42(-0.86%) |
Jan 02, 2019 | 49.47 | 49.47 | 48.93 | 49.09 | 7,840 | -0.59(-1.19%) |
Dec 31, 2018 | 49.61 | 49.87 | 49.61 | 49.68 | 1,900 | -0.24(-0.48%) |
Dec 28, 2018 | 49.54 | 49.92 | 49.54 | 49.92 | 1,900 | +0.40(+0.81%) |
Dec 27, 2018 | 48.00 | 49.52 | 47.95 | 49.52 | 63,013 | +0.27(+0.55%) |
Dec 26, 2018 | 47.18 | 49.25 | 47.18 | 49.25 | 1,042 | +1.39(+2.90%) |
Dec 24, 2018 | 48.07 | 48.11 | 47.76 | 47.86 | 600 | -0.19(-0.40%) |
Dec 21, 2018 | 48.84 | 49.25 | 48.04 | 48.05 | 7,100 | -0.54(-1.11%) |
Dec 20, 2018 | 49.14 | 49.14 | 48.28 | 48.59 | 7,285 | -0.23(-0.47%) |
Dec 19, 2018 | 49.16 | 49.49 | 48.82 | 48.82 | 3,771 | -0.80(-1.61%) |
Dec 18, 2018 | 49.46 | 50.28 | 49.46 | 49.62 | 2,708 | +0.27(+0.55%) |
Dec 17, 2018 | 49.97 | 50.03 | 49.35 | 49.35 | 3,861 | -0.65(-1.30%) |
Dec 14, 2018 | 51.02 | 51.15 | 50.00 | 50.00 | 1,600 | -0.80(-1.57%) |
Dec 13, 2018 | 51.24 | 51.24 | 50.76 | 50.80 | 1,992 | -0.23(-0.45%) |
Dec 12, 2018 | 51.79 | 51.79 | 50.98 | 51.03 | 8,464 | -0.47(-0.91%) |
Dec 11, 2018 | 51.30 | 51.78 | 51.07 | 51.50 | 1,999 | +1.67(+3.35%) |
Dec 10, 2018 | 50.55 | 50.55 | 49.83 | 49.83 | 2,105 | -0.23(-0.46%) |
Dec 07, 2018 | 51.39 | 51.39 | 50.06 | 50.06 | 3,100 | -1.40(-2.72%) |
Dec 06, 2018 | 49.71 | 51.46 | 49.65 | 51.46 | 2,874 | -0.44(-0.84%) |
Dec 04, 2018 | 52.60 | 52.60 | 51.90 | 51.90 | 13,100 | -0.60(-1.15%) |
Dec 03, 2018 | 53.04 | 53.04 | 51.91 | 52.50 | 54,320 | +0.00(+0.00%) |
Nov 30, 2018 | 52.53 | 52.60 | 51.86 | 52.50 | 71,800 | -0.16(-0.29%) |
Nov 29, 2018 | 52.00 | 52.66 | 52.00 | 52.66 | 2,645 | +1.18(+2.29%) |
Nov 28, 2018 | 51.08 | 51.54 | 50.22 | 51.47 | 21,323 | +2.16(+4.39%) |
Nov 27, 2018 | 50.02 | 50.02 | 49.17 | 49.31 | 3,054 | -0.62(-1.24%) |
Nov 26, 2018 | 50.14 | 50.47 | 49.92 | 49.93 | 8,930 | +0.30(+0.61%) |
Nov 23, 2018 | 49.63 | 49.63 | 49.63 | 49.63 | 400 | +0.45(+0.91%) |
Nov 21, 2018 | 49.18 | 49.18 | 49.18 | 0 | +0.93(+1.92%) | |
Nov 20, 2018 | 49.18 | 49.18 | 48.11 | 48.25 | 3,269 | -1.23(-2.49%) |
Nov 19, 2018 | 49.82 | 49.82 | 49.46 | 49.48 | 1,978 | -0.41(-0.82%) |
Nov 16, 2018 | 49.81 | 50.18 | 49.80 | 49.89 | 6,500 | +0.08(+0.16%) |
Nov 15, 2018 | 50.23 | 50.40 | 49.76 | 49.81 | 3,339 | -0.92(-1.81%) |
Nov 14, 2018 | 50.75 | 50.75 | 50.55 | 50.73 | 3,408 | +0.50(+1.00%) |
Nov 13, 2018 | 49.97 | 50.34 | 49.97 | 50.23 | 2,062 | +0.14(+0.28%) |
Nov 12, 2018 | 50.12 | 50.31 | 50.08 | 50.09 | 1,302 | -0.49(-0.97%) |
Nov 09, 2018 | 49.95 | 50.58 | 49.76 | 50.58 | 1,700 | +0.37(+0.73%) |
Nov 08, 2018 | 50.52 | 50.52 | 50.21 | 50.21 | 23,519 | -0.04(-0.07%) |
Nov 07, 2018 | 49.99 | 50.25 | 49.69 | 50.25 | 2,853 | +1.01(+2.05%) |
Nov 06, 2018 | 49.50 | 49.50 | 48.99 | 49.24 | 3,479 | -0.20(-0.40%) |
Nov 05, 2018 | 49.56 | 49.79 | 49.17 | 49.44 | 2,704 | +0.68(+1.39%) |
Nov 02, 2018 | 48.07 | 48.76 | 47.94 | 48.76 | 2,200 | +0.73(+1.52%) |