Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.31 | 54.33 | 53.57 | 53.88 | 390,928 | +0.23(+0.42%) |
Jan 30, 2019 | 53.66 | 54.06 | 52.72 | 53.65 | 309,935 | +1.12(+2.13%) |
Jan 29, 2019 | 52.78 | 52.78 | 52.28 | 52.53 | 274,892 | -0.08(-0.14%) |
Jan 28, 2019 | 51.80 | 52.68 | 51.57 | 52.61 | 465,167 | +0.79(+1.52%) |
Jan 25, 2019 | 51.81 | 51.94 | 51.42 | 51.82 | 334,362 | +0.42(+0.81%) |
Jan 24, 2019 | 51.05 | 51.43 | 50.91 | 51.40 | 282,803 | +0.60(+1.17%) |
Jan 23, 2019 | 51.10 | 51.41 | 50.40 | 50.81 | 283,323 | -0.24(-0.46%) |
Jan 22, 2019 | 51.01 | 51.38 | 50.68 | 51.04 | 273,053 | -0.39(-0.75%) |
Jan 18, 2019 | 50.77 | 51.60 | 50.74 | 51.43 | 527,462 | +0.99(+1.95%) |
Jan 17, 2019 | 49.67 | 50.53 | 49.65 | 50.45 | 261,578 | +0.75(+1.51%) |
Jan 16, 2019 | 49.81 | 50.06 | 49.41 | 49.70 | 223,856 | -0.17(-0.34%) |
Jan 15, 2019 | 49.77 | 49.88 | 49.23 | 49.87 | 533,809 | +0.52(+1.06%) |
Jan 14, 2019 | 49.22 | 49.84 | 49.01 | 49.35 | 385,809 | -0.17(-0.34%) |
Jan 11, 2019 | 49.25 | 49.73 | 49.09 | 49.52 | 387,361 | +0.29(+0.60%) |
Jan 10, 2019 | 48.98 | 49.33 | 48.33 | 49.22 | 507,526 | +0.28(+0.58%) |
Jan 09, 2019 | 49.40 | 49.64 | 48.74 | 48.94 | 741,104 | +0.11(+0.23%) |
Jan 08, 2019 | 49.22 | 49.37 | 48.44 | 48.83 | 652,782 | +1.20(+2.53%) |
Jan 07, 2019 | 47.86 | 48.07 | 47.28 | 47.62 | 549,903 | +0.79(+1.68%) |
Jan 04, 2019 | 45.50 | 47.20 | 45.41 | 46.84 | 286,113 | +2.33(+5.24%) |
Jan 03, 2019 | 46.04 | 46.18 | 44.45 | 44.51 | 362,529 | -2.09(-4.49%) |
Jan 02, 2019 | 45.85 | 46.87 | 45.61 | 46.60 | 280,618 | +0.45(+0.96%) |
Dec 31, 2018 | 45.81 | 46.39 | 45.47 | 46.16 | 426,847 | +0.46(+1.02%) |
Dec 28, 2018 | 45.46 | 46.23 | 45.20 | 45.69 | 504,974 | +0.56(+1.24%) |
Dec 27, 2018 | 44.65 | 45.13 | 43.62 | 45.13 | 827,375 | +0.61(+1.36%) |
Dec 26, 2018 | 43.51 | 44.53 | 42.78 | 44.53 | 310,510 | +1.22(+2.82%) |
Dec 24, 2018 | 44.56 | 44.64 | 43.25 | 43.30 | 171,140 | -1.50(-3.34%) |
Dec 21, 2018 | 47.16 | 47.25 | 44.60 | 44.80 | 661,650 | -1.67(-3.59%) |
Dec 20, 2018 | 48.81 | 49.21 | 45.62 | 46.47 | 813,675 | -5.01(-9.73%) |
Dec 19, 2018 | 52.77 | 53.42 | 51.33 | 51.48 | 412,086 | -1.05(-2.00%) |
Dec 18, 2018 | 53.17 | 53.52 | 52.53 | 52.53 | 370,169 | -0.15(-0.29%) |
Dec 17, 2018 | 53.04 | 53.23 | 52.41 | 52.68 | 375,543 | +0.05(+0.09%) |
Dec 14, 2018 | 52.17 | 52.96 | 52.12 | 52.63 | 355,266 | -0.23(-0.43%) |
Dec 13, 2018 | 53.17 | 53.25 | 52.46 | 52.86 | 205,978 | -0.02(-0.04%) |
Dec 12, 2018 | 53.70 | 53.72 | 52.83 | 52.88 | 294,631 | +0.57(+1.09%) |
Dec 11, 2018 | 53.44 | 53.54 | 52.12 | 52.31 | 355,377 | -0.23(-0.43%) |
Dec 10, 2018 | 52.83 | 53.03 | 51.80 | 52.54 | 354,534 | -0.35(-0.66%) |
Dec 07, 2018 | 54.29 | 54.93 | 52.80 | 52.89 | 469,606 | -1.97(-3.59%) |
Dec 06, 2018 | 53.59 | 54.94 | 53.28 | 54.86 | 510,551 | +0.51(+0.94%) |
Dec 04, 2018 | 55.85 | 56.03 | 54.24 | 54.35 | 460,104 | -2.61(-4.59%) |
Dec 03, 2018 | 56.63 | 57.20 | 56.50 | 56.96 | 303,407 | +0.71(+1.26%) |
Nov 30, 2018 | 56.41 | 56.53 | 55.29 | 56.25 | 349,248 | -0.47(-0.83%) |
Nov 29, 2018 | 57.43 | 57.58 | 56.42 | 56.73 | 342,018 | -1.13(-1.95%) |
Nov 28, 2018 | 56.42 | 58.34 | 56.39 | 57.85 | 424,025 | +1.24(+2.19%) |
Nov 27, 2018 | 56.81 | 56.98 | 56.34 | 56.61 | 317,153 | -0.78(-1.35%) |
Nov 26, 2018 | 57.18 | 57.44 | 56.75 | 57.39 | 208,036 | +0.63(+1.12%) |
Nov 23, 2018 | 55.95 | 57.05 | 55.92 | 56.75 | 180,114 | +0.67(+1.20%) |
Nov 21, 2018 | 56.08 | 56.08 | 56.08 | 0 | +0.66(+1.20%) | |
Nov 20, 2018 | 54.05 | 55.77 | 53.88 | 55.42 | 515,283 | +0.70(+1.27%) |
Nov 19, 2018 | 55.52 | 55.84 | 54.57 | 54.72 | 213,915 | -0.90(-1.62%) |
Nov 16, 2018 | 55.33 | 55.91 | 55.27 | 55.63 | 257,679 | +0.10(+0.19%) |
Nov 15, 2018 | 54.48 | 55.72 | 54.25 | 55.52 | 299,254 | +0.56(+1.03%) |
Nov 14, 2018 | 55.09 | 55.57 | 54.40 | 54.96 | 302,016 | +0.32(+0.58%) |
Nov 13, 2018 | 54.35 | 55.39 | 54.33 | 54.64 | 282,750 | +1.13(+2.11%) |
Nov 12, 2018 | 53.76 | 53.95 | 53.43 | 53.51 | 337,676 | -0.86(-1.59%) |
Nov 09, 2018 | 53.79 | 54.60 | 53.79 | 54.38 | 298,780 | +0.40(+0.75%) |
Nov 08, 2018 | 54.07 | 55.56 | 53.77 | 53.97 | 692,470 | -0.44(-0.81%) |
Nov 07, 2018 | 53.36 | 54.53 | 53.13 | 54.41 | 578,617 | +1.32(+2.49%) |
Nov 06, 2018 | 52.32 | 53.24 | 52.24 | 53.09 | 533,987 | +0.24(+0.46%) |
Nov 05, 2018 | 52.86 | 53.17 | 52.63 | 52.85 | 269,877 | -0.35(-0.65%) |
Nov 02, 2018 | 54.21 | 54.25 | 52.79 | 53.19 | 283,234 | -0.63(-1.17%) |