Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.50 | 58.52 | 57.50 | 58.23 | 414,721 | +0.77(+1.34%) |
Jan 30, 2019 | 56.69 | 57.56 | 56.33 | 57.46 | 358,266 | +1.27(+2.26%) |
Jan 29, 2019 | 56.91 | 56.98 | 56.17 | 56.19 | 153,115 | -0.63(-1.11%) |
Jan 28, 2019 | 56.39 | 56.96 | 56.18 | 56.82 | 172,454 | -0.39(-0.69%) |
Jan 25, 2019 | 56.56 | 57.28 | 56.48 | 57.21 | 537,895 | +1.30(+2.33%) |
Jan 24, 2019 | 55.13 | 56.09 | 55.13 | 55.91 | 250,921 | +1.09(+2.00%) |
Jan 23, 2019 | 54.94 | 55.51 | 54.32 | 54.81 | 137,747 | +0.14(+0.25%) |
Jan 22, 2019 | 55.26 | 55.26 | 54.35 | 54.68 | 140,428 | -1.04(-1.88%) |
Jan 18, 2019 | 55.05 | 55.94 | 54.99 | 55.72 | 247,798 | +1.03(+1.87%) |
Jan 17, 2019 | 54.03 | 54.94 | 53.86 | 54.70 | 257,773 | +0.51(+0.95%) |
Jan 16, 2019 | 54.40 | 54.73 | 54.12 | 54.18 | 172,648 | -0.14(-0.25%) |
Jan 15, 2019 | 53.63 | 54.41 | 53.63 | 54.32 | 136,650 | +0.87(+1.62%) |
Jan 14, 2019 | 53.64 | 53.76 | 53.29 | 53.45 | 147,773 | -0.74(-1.36%) |
Jan 11, 2019 | 53.85 | 54.44 | 53.77 | 54.19 | 1,156,834 | +0.04(+0.07%) |
Jan 10, 2019 | 53.41 | 54.20 | 53.34 | 54.15 | 274,415 | +0.32(+0.59%) |
Jan 09, 2019 | 53.55 | 54.12 | 53.52 | 53.84 | 396,384 | +0.56(+1.05%) |
Jan 08, 2019 | 53.19 | 53.37 | 52.42 | 53.28 | 211,937 | +0.59(+1.12%) |
Jan 07, 2019 | 51.68 | 53.12 | 51.68 | 52.69 | 269,333 | +1.06(+2.06%) |
Jan 04, 2019 | 50.35 | 52.01 | 50.35 | 51.62 | 261,593 | +2.15(+4.34%) |
Jan 03, 2019 | 50.73 | 50.99 | 49.41 | 49.47 | 239,392 | -2.00(-3.89%) |
Jan 02, 2019 | 50.67 | 51.81 | 50.56 | 51.47 | 351,717 | -0.34(-0.65%) |
Dec 31, 2018 | 51.61 | 51.91 | 51.20 | 51.81 | 234,714 | +0.63(+1.23%) |
Dec 28, 2018 | 51.27 | 51.91 | 50.60 | 51.18 | 217,977 | +0.14(+0.26%) |
Dec 27, 2018 | 49.61 | 51.04 | 49.00 | 51.04 | 256,653 | +0.77(+1.53%) |
Dec 26, 2018 | 47.80 | 50.27 | 47.65 | 50.27 | 606,196 | +2.86(+6.02%) |
Dec 24, 2018 | 48.20 | 48.56 | 47.40 | 47.42 | 939,589 | -1.14(-2.35%) |
Dec 21, 2018 | 50.57 | 50.57 | 48.41 | 48.56 | 736,399 | -1.62(-3.22%) |
Dec 20, 2018 | 51.07 | 51.45 | 49.32 | 50.18 | 1,092,013 | -1.12(-2.19%) |
Dec 19, 2018 | 52.09 | 53.09 | 50.84 | 51.30 | 475,869 | -0.78(-1.49%) |
Dec 18, 2018 | 52.20 | 52.61 | 51.76 | 52.08 | 341,654 | +0.39(+0.76%) |
Dec 17, 2018 | 53.33 | 53.33 | 51.43 | 51.68 | 315,179 | -1.81(-3.38%) |
Dec 14, 2018 | 53.87 | 54.48 | 53.37 | 53.49 | 227,960 | -1.08(-1.98%) |
Dec 13, 2018 | 55.30 | 55.44 | 54.34 | 54.57 | 188,569 | -0.41(-0.75%) |
Dec 12, 2018 | 55.08 | 55.75 | 54.88 | 54.99 | 330,669 | +0.81(+1.49%) |
Dec 11, 2018 | 55.05 | 55.15 | 53.79 | 54.18 | 201,978 | +0.09(+0.16%) |
Dec 10, 2018 | 53.33 | 54.40 | 53.09 | 54.09 | 301,913 | +0.61(+1.14%) |
Dec 07, 2018 | 55.27 | 55.54 | 53.08 | 53.48 | 297,914 | -2.04(-3.67%) |
Dec 06, 2018 | 53.58 | 55.52 | 53.41 | 55.52 | 336,464 | +0.75(+1.36%) |
Dec 04, 2018 | 56.63 | 56.73 | 54.70 | 54.77 | 147,940 | -2.09(-3.68%) |
Dec 03, 2018 | 57.09 | 57.11 | 56.27 | 56.87 | 290,539 | +1.02(+1.83%) |
Nov 30, 2018 | 55.46 | 55.84 | 55.15 | 55.84 | 176,308 | +0.59(+1.07%) |
Nov 29, 2018 | 54.95 | 55.70 | 54.65 | 55.25 | 206,311 | +0.06(+0.11%) |
Nov 28, 2018 | 53.75 | 55.22 | 53.51 | 55.19 | 212,223 | +2.05(+3.85%) |
Nov 27, 2018 | 53.20 | 53.45 | 52.78 | 53.15 | 172,085 | -0.36(-0.68%) |
Nov 26, 2018 | 53.06 | 53.56 | 52.70 | 53.51 | 233,030 | +1.26(+2.41%) |
Nov 23, 2018 | 51.61 | 52.58 | 51.61 | 52.25 | 148,550 | +0.12(+0.23%) |
Nov 21, 2018 | 52.14 | 52.14 | 52.14 | 0 | +0.90(+1.75%) | |
Nov 20, 2018 | 50.43 | 51.93 | 49.98 | 51.24 | 649,452 | -0.46(-0.89%) |
Nov 19, 2018 | 54.48 | 54.48 | 51.59 | 51.70 | 331,232 | -2.93(-5.36%) |
Nov 16, 2018 | 54.32 | 54.93 | 54.12 | 54.63 | 200,914 | -0.31(-0.57%) |
Nov 15, 2018 | 53.41 | 55.10 | 53.34 | 54.95 | 135,363 | +1.30(+2.42%) |
Nov 14, 2018 | 54.53 | 54.68 | 53.40 | 53.65 | 160,371 | -0.26(-0.47%) |
Nov 13, 2018 | 53.79 | 54.67 | 53.51 | 53.91 | 274,001 | +0.38(+0.72%) |
Nov 12, 2018 | 55.14 | 55.14 | 53.20 | 53.52 | 299,781 | -2.01(-3.61%) |
Nov 09, 2018 | 56.03 | 56.03 | 54.74 | 55.53 | 964,918 | -0.92(-1.64%) |
Nov 08, 2018 | 56.52 | 57.12 | 56.22 | 56.45 | 153,391 | -0.19(-0.33%) |
Nov 07, 2018 | 55.38 | 56.71 | 55.28 | 56.64 | 247,051 | +1.83(+3.34%) |
Nov 06, 2018 | 54.59 | 55.15 | 54.47 | 54.81 | 163,231 | +0.17(+0.31%) |
Nov 05, 2018 | 55.24 | 55.24 | 54.01 | 54.64 | 179,818 | -0.48(-0.87%) |
Nov 02, 2018 | 55.76 | 56.19 | 54.81 | 55.13 | 247,177 | -0.57(-1.02%) |