Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.10 | 57.52 | 56.87 | 57.30 | 207,045 | -0.46(-0.80%) |
Jan 30, 2019 | 58.02 | 58.08 | 57.39 | 57.76 | 113,479 | -0.25(-0.43%) |
Jan 29, 2019 | 57.78 | 58.32 | 57.72 | 58.01 | 236,309 | +0.26(+0.45%) |
Jan 28, 2019 | 57.01 | 57.95 | 56.99 | 57.75 | 287,007 | -0.03(-0.05%) |
Jan 25, 2019 | 57.58 | 57.89 | 57.48 | 57.78 | 141,500 | +0.70(+1.23%) |
Jan 24, 2019 | 56.50 | 57.24 | 56.44 | 57.08 | 192,380 | +0.12(+0.21%) |
Jan 23, 2019 | 57.29 | 57.38 | 56.35 | 56.96 | 87,249 | -0.05(-0.09%) |
Jan 22, 2019 | 56.84 | 57.18 | 56.52 | 57.01 | 229,648 | +0.19(+0.33%) |
Jan 18, 2019 | 56.84 | 57.20 | 56.56 | 56.82 | 181,800 | +0.60(+1.07%) |
Jan 17, 2019 | 55.59 | 56.58 | 55.56 | 56.22 | 138,014 | -0.20(-0.35%) |
Jan 16, 2019 | 56.47 | 56.91 | 56.16 | 56.42 | 150,506 | -0.12(-0.21%) |
Jan 15, 2019 | 56.56 | 57.04 | 56.00 | 56.54 | 314,839 | -0.89(-1.55%) |
Jan 14, 2019 | 56.37 | 57.72 | 56.34 | 57.43 | 455,025 | +0.59(+1.04%) |
Jan 11, 2019 | 55.75 | 57.19 | 55.58 | 56.84 | 241,800 | +0.24(+0.42%) |
Jan 10, 2019 | 55.87 | 56.66 | 55.82 | 56.60 | 214,153 | +0.05(+0.09%) |
Jan 09, 2019 | 56.40 | 56.64 | 55.69 | 56.55 | 177,432 | +0.46(+0.82%) |
Jan 08, 2019 | 55.95 | 56.14 | 55.55 | 56.09 | 310,316 | +0.47(+0.85%) |
Jan 07, 2019 | 54.96 | 56.05 | 54.74 | 55.62 | 382,111 | +0.83(+1.51%) |
Jan 04, 2019 | 53.84 | 55.07 | 53.66 | 54.79 | 356,100 | +1.27(+2.37%) |
Jan 03, 2019 | 53.56 | 53.78 | 53.10 | 53.52 | 190,904 | -0.39(-0.72%) |
Jan 02, 2019 | 53.83 | 54.24 | 53.51 | 53.91 | 161,276 | -0.89(-1.62%) |
Dec 31, 2018 | 54.14 | 54.82 | 53.82 | 54.80 | 352,100 | +0.53(+0.98%) |
Dec 28, 2018 | 54.12 | 54.53 | 53.77 | 54.27 | 225,700 | +0.97(+1.82%) |
Dec 27, 2018 | 52.44 | 53.32 | 52.05 | 53.30 | 374,021 | -0.78(-1.44%) |
Dec 26, 2018 | 52.82 | 54.12 | 51.59 | 54.08 | 211,033 | +1.11(+2.10%) |
Dec 24, 2018 | 53.55 | 54.00 | 52.74 | 52.97 | 156,000 | -0.35(-0.66%) |
Dec 21, 2018 | 55.09 | 55.29 | 52.82 | 53.32 | 689,600 | -1.36(-2.49%) |
Dec 20, 2018 | 55.28 | 55.42 | 54.23 | 54.68 | 260,760 | -0.42(-0.76%) |
Dec 19, 2018 | 56.04 | 56.39 | 54.77 | 55.10 | 354,256 | +0.32(+0.58%) |
Dec 18, 2018 | 55.38 | 55.81 | 54.70 | 54.78 | 293,728 | +0.21(+0.38%) |
Dec 17, 2018 | 54.61 | 55.10 | 54.32 | 54.57 | 336,631 | +0.35(+0.65%) |
Dec 14, 2018 | 54.37 | 54.93 | 54.18 | 54.22 | 327,100 | -0.62(-1.13%) |
Dec 13, 2018 | 54.55 | 55.45 | 54.21 | 54.84 | 454,678 | -0.55(-0.99%) |
Dec 12, 2018 | 56.15 | 56.15 | 55.36 | 55.39 | 412,644 | +3.01(+5.75%) |
Dec 11, 2018 | 53.39 | 53.49 | 52.12 | 52.38 | 529,115 | +1.25(+2.44%) |
Dec 10, 2018 | 51.16 | 51.30 | 50.31 | 51.13 | 257,940 | -1.00(-1.92%) |
Dec 07, 2018 | 52.54 | 52.90 | 51.85 | 52.13 | 553,300 | -0.42(-0.80%) |
Dec 06, 2018 | 51.95 | 52.55 | 51.75 | 52.55 | 378,938 | -0.59(-1.11%) |
Dec 04, 2018 | 55.00 | 55.24 | 53.03 | 53.14 | 301,700 | -2.72(-4.87%) |
Dec 03, 2018 | 56.63 | 56.66 | 55.59 | 55.86 | 287,281 | +0.68(+1.23%) |
Nov 30, 2018 | 55.02 | 55.25 | 54.84 | 55.18 | 419,300 | -0.37(-0.67%) |
Nov 29, 2018 | 55.66 | 55.81 | 55.14 | 55.55 | 214,935 | -0.55(-0.98%) |
Nov 28, 2018 | 55.40 | 56.10 | 54.97 | 56.10 | 483,865 | +0.91(+1.65%) |
Nov 27, 2018 | 55.45 | 55.83 | 55.07 | 55.19 | 295,026 | -1.14(-2.02%) |
Nov 26, 2018 | 55.81 | 56.74 | 55.72 | 56.33 | 283,067 | +2.07(+3.81%) |
Nov 23, 2018 | 55.23 | 55.25 | 54.18 | 54.26 | 165,300 | -0.80(-1.45%) |
Nov 21, 2018 | 55.06 | 55.06 | 55.06 | 0 | +1.49(+2.78%) | |
Nov 20, 2018 | 54.46 | 54.63 | 53.35 | 53.57 | 251,788 | -1.21(-2.21%) |
Nov 19, 2018 | 55.67 | 55.67 | 54.54 | 54.78 | 324,366 | -0.35(-0.63%) |
Nov 16, 2018 | 55.38 | 56.10 | 54.64 | 55.13 | 503,700 | -0.38(-0.68%) |
Nov 15, 2018 | 54.66 | 55.56 | 54.24 | 55.51 | 273,272 | -0.61(-1.09%) |
Nov 14, 2018 | 56.58 | 56.63 | 55.67 | 56.12 | 213,087 | +0.73(+1.32%) |
Nov 13, 2018 | 55.28 | 56.02 | 55.20 | 55.39 | 575,351 | +1.08(+1.99%) |
Nov 12, 2018 | 55.72 | 55.72 | 54.31 | 54.31 | 723,671 | -1.42(-2.55%) |
Nov 09, 2018 | 55.63 | 56.25 | 55.37 | 55.73 | 161,300 | -1.04(-1.83%) |
Nov 08, 2018 | 57.50 | 58.12 | 56.69 | 56.77 | 168,054 | -1.50(-2.57%) |
Nov 07, 2018 | 58.46 | 58.50 | 57.24 | 58.27 | 706,123 | +0.57(+0.99%) |
Nov 06, 2018 | 57.08 | 57.91 | 57.03 | 57.70 | 871,398 | -0.50(-0.86%) |
Nov 05, 2018 | 58.51 | 59.05 | 58.04 | 58.20 | 615,109 | -0.63(-1.07%) |
Nov 02, 2018 | 60.02 | 60.30 | 58.58 | 58.83 | 306,000 | +0.67(+1.15%) |