Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.23 | 54.91 | 54.23 | 54.89 | 35,422 | +0.49(+0.90%) |
Jan 30, 2019 | 53.97 | 54.53 | 53.72 | 54.40 | 48,633 | +0.87(+1.63%) |
Jan 29, 2019 | 53.69 | 53.78 | 53.43 | 53.53 | 32,461 | -0.13(-0.24%) |
Jan 28, 2019 | 53.69 | 53.69 | 53.31 | 53.66 | 34,245 | -0.35(-0.65%) |
Jan 25, 2019 | 53.96 | 54.14 | 53.95 | 54.01 | 16,509 | +0.43(+0.80%) |
Jan 24, 2019 | 53.45 | 53.66 | 53.37 | 53.58 | 77,623 | +0.02(+0.03%) |
Jan 23, 2019 | 53.57 | 53.83 | 53.08 | 53.57 | 17,231 | +0.28(+0.52%) |
Jan 22, 2019 | 53.96 | 53.96 | 53.15 | 53.29 | 38,274 | -0.75(-1.39%) |
Jan 18, 2019 | 54.61 | 54.61 | 53.72 | 54.04 | 15,646 | +0.57(+1.06%) |
Jan 17, 2019 | 53.06 | 53.52 | 53.06 | 53.47 | 7,070 | +0.41(+0.77%) |
Jan 16, 2019 | 52.95 | 53.27 | 52.95 | 53.07 | 14,083 | +0.14(+0.26%) |
Jan 15, 2019 | 52.53 | 52.95 | 52.35 | 52.93 | 14,395 | +0.48(+0.92%) |
Jan 14, 2019 | 52.34 | 52.52 | 52.30 | 52.44 | 23,104 | -0.17(-0.33%) |
Jan 11, 2019 | 52.49 | 52.64 | 52.37 | 52.62 | 12,516 | -0.00(-0.01%) |
Jan 10, 2019 | 52.20 | 52.62 | 52.00 | 52.62 | 36,137 | +0.21(+0.41%) |
Jan 09, 2019 | 52.37 | 52.59 | 52.18 | 52.41 | 23,428 | +0.14(+0.27%) |
Jan 08, 2019 | 52.32 | 52.32 | 51.71 | 52.27 | 22,689 | +0.58(+1.13%) |
Jan 07, 2019 | 51.36 | 52.00 | 51.36 | 51.68 | 4,448 | +0.33(+0.65%) |
Jan 04, 2019 | 50.34 | 51.37 | 50.34 | 51.35 | 39,061 | +1.81(+3.65%) |
Jan 03, 2019 | 50.28 | 50.36 | 49.54 | 49.54 | 22,256 | -1.18(-2.32%) |
Jan 02, 2019 | 49.97 | 50.94 | 49.97 | 50.72 | 26,129 | -0.19(-0.36%) |
Dec 31, 2018 | 50.83 | 50.91 | 50.33 | 50.91 | 184,408 | +0.62(+1.23%) |
Dec 28, 2018 | 50.81 | 51.10 | 50.20 | 50.29 | 63,124 | +0.12(+0.24%) |
Dec 27, 2018 | 48.95 | 50.17 | 48.63 | 50.17 | 39,752 | +0.11(+0.22%) |
Dec 26, 2018 | 48.02 | 50.05 | 47.51 | 50.05 | 77,241 | +2.42(+5.09%) |
Dec 24, 2018 | 48.43 | 48.81 | 47.62 | 47.63 | 72,415 | -1.27(-2.59%) |
Dec 21, 2018 | 50.37 | 50.67 | 48.80 | 48.90 | 142,885 | -0.99(-1.98%) |
Dec 20, 2018 | 50.66 | 50.84 | 49.52 | 49.89 | 130,355 | -1.00(-1.96%) |
Dec 19, 2018 | 51.47 | 52.24 | 50.81 | 50.89 | 49,686 | -0.71(-1.38%) |
Dec 18, 2018 | 52.07 | 52.09 | 51.30 | 51.60 | 39,227 | +0.20(+0.40%) |
Dec 17, 2018 | 52.18 | 52.62 | 51.32 | 51.40 | 29,625 | -1.24(-2.36%) |
Dec 14, 2018 | 53.30 | 53.30 | 52.61 | 52.64 | 20,316 | -0.88(-1.64%) |
Dec 13, 2018 | 53.92 | 54.08 | 53.45 | 53.52 | 7,335 | -0.39(-0.72%) |
Dec 12, 2018 | 53.97 | 54.32 | 53.88 | 53.91 | 8,382 | +0.50(+0.94%) |
Dec 11, 2018 | 54.05 | 54.06 | 53.40 | 53.40 | 5,847 | +0.00(+0.00%) |
Dec 10, 2018 | 53.25 | 53.57 | 52.46 | 53.40 | 53,511 | +0.08(+0.16%) |
Dec 07, 2018 | 54.61 | 54.70 | 53.24 | 53.32 | 29,551 | -1.36(-2.49%) |
Dec 06, 2018 | 53.89 | 54.68 | 53.26 | 54.68 | 63,046 | +0.09(+0.17%) |
Dec 04, 2018 | 56.40 | 56.40 | 54.59 | 54.59 | 17,926 | -1.77(-3.14%) |
Dec 03, 2018 | 56.48 | 56.52 | 56.12 | 56.36 | 12,844 | +0.61(+1.09%) |
Nov 30, 2018 | 55.40 | 55.75 | 55.34 | 55.75 | 17,274 | +0.41(+0.73%) |
Nov 29, 2018 | 55.23 | 55.61 | 55.01 | 55.35 | 23,689 | -0.20(-0.36%) |
Nov 28, 2018 | 54.36 | 55.55 | 54.27 | 55.55 | 48,327 | +1.22(+2.25%) |
Nov 27, 2018 | 53.99 | 54.32 | 53.80 | 54.32 | 25,796 | +0.22(+0.41%) |
Nov 26, 2018 | 53.85 | 54.10 | 53.75 | 54.10 | 3,900 | +0.64(+1.21%) |
Nov 23, 2018 | 53.26 | 53.46 | 53.26 | 53.46 | 1,086 | -0.10(-0.19%) |
Nov 21, 2018 | 53.56 | 53.56 | 53.56 | 0 | +0.21(+0.40%) | |
Nov 20, 2018 | 53.42 | 53.71 | 53.23 | 53.35 | 34,468 | -0.98(-1.80%) |
Nov 19, 2018 | 54.95 | 54.95 | 54.18 | 54.32 | 7,198 | -0.91(-1.65%) |
Nov 16, 2018 | 55.06 | 55.37 | 54.86 | 55.24 | 7,279 | +0.12(+0.22%) |
Nov 15, 2018 | 54.21 | 55.21 | 54.17 | 55.12 | 14,598 | +0.61(+1.11%) |
Nov 14, 2018 | 55.22 | 55.22 | 54.20 | 54.51 | 24,767 | -0.41(-0.75%) |
Nov 13, 2018 | 55.18 | 55.29 | 54.91 | 54.92 | 21,108 | -0.15(-0.27%) |
Nov 12, 2018 | 56.03 | 56.03 | 55.07 | 55.07 | 17,903 | -0.85(-1.51%) |
Nov 09, 2018 | 55.97 | 55.97 | 55.82 | 55.92 | 8,800 | -0.42(-0.74%) |
Nov 08, 2018 | 56.57 | 56.65 | 56.34 | 56.34 | 4,017 | -0.28(-0.50%) |
Nov 07, 2018 | 55.95 | 56.62 | 55.85 | 56.62 | 11,078 | +1.38(+2.49%) |
Nov 06, 2018 | 55.13 | 55.25 | 55.07 | 55.24 | 3,885 | +0.14(+0.26%) |
Nov 05, 2018 | 54.70 | 55.10 | 54.70 | 55.10 | 10,800 | +0.35(+0.64%) |
Nov 02, 2018 | 55.19 | 55.19 | 54.41 | 54.75 | 2,824 | -0.36(-0.65%) |