Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.56 | 54.45 | 53.13 | 54.18 | 1,211,599 | -0.05(-0.09%) |
Jan 30, 2019 | 53.58 | 55.03 | 52.83 | 54.23 | 1,513,205 | +1.22(+2.30%) |
Jan 29, 2019 | 53.37 | 53.62 | 52.63 | 53.01 | 833,653 | -0.40(-0.76%) |
Jan 28, 2019 | 52.24 | 53.48 | 52.11 | 53.41 | 997,781 | -0.22(-0.40%) |
Jan 25, 2019 | 53.16 | 54.26 | 52.85 | 53.63 | 1,551,419 | +1.53(+2.94%) |
Jan 24, 2019 | 51.22 | 52.51 | 51.14 | 52.10 | 975,479 | +0.45(+0.87%) |
Jan 23, 2019 | 52.17 | 52.25 | 50.16 | 51.65 | 2,069,209 | +0.12(+0.24%) |
Jan 22, 2019 | 51.93 | 52.58 | 50.65 | 51.53 | 3,037,054 | -1.51(-2.85%) |
Jan 18, 2019 | 51.61 | 53.11 | 50.99 | 53.04 | 2,364,453 | +2.16(+4.25%) |
Jan 17, 2019 | 49.64 | 51.37 | 49.18 | 50.88 | 2,304,772 | +0.79(+1.57%) |
Jan 16, 2019 | 49.38 | 50.74 | 48.87 | 50.09 | 3,105,198 | +2.31(+4.83%) |
Jan 15, 2019 | 46.32 | 48.07 | 46.04 | 47.78 | 3,016,860 | +1.14(+2.44%) |
Jan 14, 2019 | 45.08 | 47.05 | 44.99 | 46.64 | 1,805,303 | +0.40(+0.87%) |
Jan 11, 2019 | 45.56 | 46.41 | 44.93 | 46.24 | 1,574,314 | +0.11(+0.24%) |
Jan 10, 2019 | 44.80 | 46.28 | 44.42 | 46.13 | 1,990,007 | +0.58(+1.28%) |
Jan 09, 2019 | 45.29 | 45.91 | 44.45 | 45.55 | 1,742,163 | +0.72(+1.61%) |
Jan 08, 2019 | 45.32 | 45.45 | 43.44 | 44.82 | 1,929,649 | +0.69(+1.55%) |
Jan 07, 2019 | 43.43 | 45.16 | 43.00 | 44.14 | 2,152,648 | +0.67(+1.53%) |
Jan 04, 2019 | 41.60 | 43.91 | 41.46 | 43.47 | 3,934,295 | +3.59(+8.99%) |
Jan 03, 2019 | 41.27 | 41.81 | 39.68 | 39.88 | 3,278,642 | -1.25(-3.04%) |
Jan 02, 2019 | 40.33 | 42.61 | 40.00 | 41.13 | 2,855,857 | -0.91(-2.17%) |
Dec 31, 2018 | 41.67 | 42.31 | 40.43 | 42.04 | 2,762,291 | +1.03(+2.52%) |
Dec 28, 2018 | 41.41 | 42.57 | 40.43 | 41.01 | 3,523,998 | -0.06(-0.14%) |
Dec 27, 2018 | 38.16 | 41.07 | 36.80 | 41.07 | 3,654,527 | +1.16(+2.92%) |
Dec 26, 2018 | 35.65 | 40.00 | 34.36 | 39.90 | 5,788,932 | +4.77(+13.58%) |
Dec 24, 2018 | 36.59 | 37.45 | 35.10 | 35.13 | 4,282,490 | -2.80(-7.38%) |
Dec 21, 2018 | 40.45 | 42.42 | 37.57 | 37.93 | 4,707,372 | -2.40(-5.96%) |
Dec 20, 2018 | 40.98 | 42.28 | 39.44 | 40.33 | 3,789,032 | -1.43(-3.43%) |
Dec 19, 2018 | 43.39 | 45.84 | 40.92 | 41.76 | 3,201,176 | -1.58(-3.65%) |
Dec 18, 2018 | 44.24 | 45.38 | 42.66 | 43.34 | 2,447,034 | -0.26(-0.60%) |
Dec 17, 2018 | 45.47 | 46.34 | 42.85 | 43.61 | 2,939,867 | -2.39(-5.19%) |
Dec 14, 2018 | 46.28 | 47.42 | 45.59 | 45.99 | 2,657,463 | -1.37(-2.88%) |
Dec 13, 2018 | 48.22 | 48.66 | 46.87 | 47.36 | 1,972,743 | -0.51(-1.07%) |
Dec 12, 2018 | 49.25 | 49.83 | 47.83 | 47.87 | 2,080,804 | +0.14(+0.29%) |
Dec 11, 2018 | 50.32 | 50.83 | 47.25 | 47.73 | 2,630,540 | -0.93(-1.90%) |
Dec 10, 2018 | 49.77 | 49.87 | 46.09 | 48.66 | 3,780,275 | -1.37(-2.73%) |
Dec 07, 2018 | 52.65 | 54.34 | 49.22 | 50.02 | 2,486,334 | -2.98(-5.61%) |
Dec 06, 2018 | 50.99 | 53.05 | 48.38 | 53.00 | 3,418,281 | -0.49(-0.91%) |
Dec 04, 2018 | 59.41 | 59.62 | 53.02 | 53.49 | 3,106,288 | -6.72(-11.16%) |
Dec 03, 2018 | 61.11 | 61.42 | 59.06 | 60.20 | 1,438,459 | +1.41(+2.40%) |
Nov 30, 2018 | 57.13 | 59.16 | 56.89 | 58.79 | 1,019,609 | +1.34(+2.33%) |
Nov 29, 2018 | 57.86 | 58.52 | 56.75 | 57.45 | 1,004,030 | -1.28(-2.18%) |
Nov 28, 2018 | 56.13 | 58.74 | 55.06 | 58.73 | 1,601,922 | +3.17(+5.71%) |
Nov 27, 2018 | 54.98 | 55.76 | 54.56 | 55.56 | 1,171,032 | +0.23(+0.42%) |
Nov 26, 2018 | 53.83 | 55.50 | 53.66 | 55.33 | 1,250,139 | +2.83(+5.40%) |
Nov 23, 2018 | 52.93 | 53.51 | 52.16 | 52.49 | 698,837 | -1.20(-2.23%) |
Nov 21, 2018 | 53.69 | 53.69 | 53.69 | 0 | +0.39(+0.74%) | |
Nov 20, 2018 | 54.48 | 54.90 | 52.76 | 53.30 | 2,209,039 | -3.14(-5.57%) |
Nov 19, 2018 | 57.54 | 57.96 | 55.25 | 56.44 | 1,369,205 | -1.07(-1.85%) |
Nov 16, 2018 | 56.61 | 58.28 | 55.82 | 57.51 | 1,177,911 | +0.26(+0.46%) |
Nov 15, 2018 | 54.78 | 57.47 | 53.64 | 57.25 | 2,217,557 | +1.76(+3.17%) |
Nov 14, 2018 | 58.38 | 58.62 | 53.93 | 55.49 | 1,683,834 | -1.76(-3.07%) |
Nov 13, 2018 | 57.12 | 58.59 | 56.71 | 57.25 | 1,273,469 | +0.57(+1.01%) |
Nov 12, 2018 | 59.62 | 59.90 | 56.39 | 56.68 | 1,495,207 | -3.05(-5.11%) |
Nov 09, 2018 | 60.50 | 60.83 | 58.65 | 59.73 | 1,281,593 | -1.49(-2.43%) |
Nov 08, 2018 | 60.07 | 61.70 | 59.80 | 61.21 | 1,287,019 | +0.47(+0.77%) |
Nov 07, 2018 | 59.24 | 60.93 | 58.26 | 60.75 | 1,925,388 | +2.66(+4.57%) |
Nov 06, 2018 | 57.23 | 58.17 | 56.98 | 58.09 | 999,741 | +0.86(+1.50%) |
Nov 05, 2018 | 55.53 | 57.79 | 55.52 | 57.23 | 1,233,341 | +2.00(+3.63%) |
Nov 02, 2018 | 57.10 | 57.41 | 53.86 | 55.23 | 1,739,076 | -0.55(-0.99%) |