Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.85 | 55.20 | 54.63 | 55.14 | 81,894 | +0.31(+0.57%) |
Jan 30, 2019 | 54.90 | 55.08 | 54.46 | 54.83 | 90,249 | +0.08(+0.15%) |
Jan 29, 2019 | 54.84 | 54.91 | 54.63 | 54.75 | 99,037 | +0.00(+0.00%) |
Jan 28, 2019 | 54.66 | 54.80 | 54.32 | 54.75 | 117,788 | -0.06(-0.11%) |
Jan 25, 2019 | 55.15 | 55.18 | 54.77 | 54.81 | 62,500 | -0.01(-0.01%) |
Jan 24, 2019 | 54.87 | 54.92 | 54.42 | 54.82 | 191,989 | +0.06(+0.10%) |
Jan 23, 2019 | 54.71 | 54.87 | 54.38 | 54.76 | 48,983 | +0.16(+0.29%) |
Jan 22, 2019 | 54.91 | 55.00 | 54.28 | 54.60 | 64,128 | -0.48(-0.87%) |
Jan 18, 2019 | 54.92 | 55.23 | 54.68 | 55.08 | 51,200 | +0.69(+1.27%) |
Jan 17, 2019 | 53.66 | 54.52 | 53.66 | 54.39 | 71,430 | +0.40(+0.74%) |
Jan 16, 2019 | 53.37 | 54.01 | 53.37 | 53.99 | 68,322 | +0.58(+1.09%) |
Jan 15, 2019 | 53.10 | 53.43 | 53.10 | 53.41 | 49,454 | +0.23(+0.43%) |
Jan 14, 2019 | 52.91 | 53.34 | 52.91 | 53.18 | 45,741 | -0.17(-0.32%) |
Jan 11, 2019 | 53.11 | 53.36 | 53.01 | 53.35 | 124,300 | -0.02(-0.04%) |
Jan 10, 2019 | 52.82 | 53.39 | 52.67 | 53.37 | 52,825 | +0.36(+0.69%) |
Jan 09, 2019 | 53.18 | 53.18 | 52.74 | 53.01 | 76,637 | +0.16(+0.30%) |
Jan 08, 2019 | 52.72 | 52.85 | 52.23 | 52.85 | 96,154 | +0.74(+1.42%) |
Jan 07, 2019 | 51.59 | 52.47 | 51.59 | 52.11 | 234,918 | +0.15(+0.29%) |
Jan 04, 2019 | 51.51 | 52.10 | 51.44 | 51.96 | 146,900 | +1.08(+2.12%) |
Jan 03, 2019 | 51.33 | 51.60 | 50.75 | 50.88 | 196,461 | -0.50(-0.97%) |
Jan 02, 2019 | 51.08 | 51.56 | 50.87 | 51.38 | 30,952 | -0.35(-0.68%) |
Dec 31, 2018 | 51.47 | 51.74 | 50.98 | 51.73 | 141,100 | +0.52(+1.02%) |
Dec 28, 2018 | 51.34 | 51.73 | 50.90 | 51.21 | 212,600 | -0.01(-0.02%) |
Dec 27, 2018 | 50.53 | 51.22 | 49.72 | 51.22 | 208,182 | +0.41(+0.81%) |
Dec 26, 2018 | 49.69 | 50.81 | 49.07 | 50.81 | 113,353 | +1.18(+2.38%) |
Dec 24, 2018 | 50.91 | 50.91 | 49.60 | 49.63 | 66,100 | -1.37(-2.69%) |
Dec 21, 2018 | 51.84 | 52.48 | 50.92 | 51.00 | 87,500 | -0.66(-1.28%) |
Dec 20, 2018 | 52.01 | 52.06 | 51.16 | 51.66 | 148,044 | -0.42(-0.81%) |
Dec 19, 2018 | 52.90 | 53.21 | 51.76 | 52.08 | 101,826 | -0.65(-1.23%) |
Dec 18, 2018 | 53.14 | 53.37 | 52.55 | 52.73 | 110,208 | -0.09(-0.18%) |
Dec 17, 2018 | 53.73 | 54.01 | 52.67 | 52.82 | 103,927 | -1.01(-1.87%) |
Dec 14, 2018 | 54.21 | 54.36 | 53.76 | 53.83 | 74,800 | -0.55(-1.01%) |
Dec 13, 2018 | 54.74 | 54.94 | 54.33 | 54.38 | 57,417 | -0.33(-0.60%) |
Dec 12, 2018 | 54.65 | 55.12 | 54.65 | 54.71 | 89,008 | +0.55(+1.02%) |
Dec 11, 2018 | 54.66 | 54.96 | 54.00 | 54.16 | 42,208 | -0.08(-0.15%) |
Dec 10, 2018 | 54.40 | 54.45 | 53.61 | 54.24 | 46,572 | -0.40(-0.73%) |
Dec 07, 2018 | 55.37 | 55.43 | 54.41 | 54.64 | 32,300 | -0.51(-0.92%) |
Dec 06, 2018 | 54.80 | 55.21 | 53.90 | 55.15 | 31,752 | -0.16(-0.29%) |
Dec 04, 2018 | 56.82 | 56.84 | 55.22 | 55.31 | 67,400 | -1.55(-2.73%) |
Dec 03, 2018 | 56.92 | 57.21 | 56.19 | 56.86 | 65,633 | +0.35(+0.62%) |
Nov 30, 2018 | 56.07 | 56.58 | 56.07 | 56.51 | 34,900 | +0.47(+0.84%) |
Nov 29, 2018 | 56.14 | 56.26 | 55.66 | 56.04 | 61,197 | -0.01(-0.02%) |
Nov 28, 2018 | 55.91 | 56.09 | 55.17 | 56.05 | 66,083 | +0.47(+0.85%) |
Nov 27, 2018 | 56.03 | 56.03 | 55.47 | 55.58 | 35,070 | -0.40(-0.71%) |
Nov 26, 2018 | 55.82 | 56.15 | 55.69 | 55.98 | 41,804 | +0.45(+0.81%) |
Nov 23, 2018 | 55.05 | 55.79 | 55.05 | 55.53 | 9,400 | +0.06(+0.11%) |
Nov 21, 2018 | 55.47 | 55.47 | 55.47 | 0 | +0.17(+0.31%) | |
Nov 20, 2018 | 55.59 | 55.78 | 55.12 | 55.30 | 54,312 | -0.61(-1.09%) |
Nov 19, 2018 | 56.27 | 56.38 | 55.72 | 55.91 | 25,416 | -0.33(-0.58%) |
Nov 16, 2018 | 55.82 | 56.34 | 55.82 | 56.23 | 27,300 | +0.24(+0.44%) |
Nov 15, 2018 | 55.12 | 56.00 | 54.71 | 55.99 | 37,645 | +0.76(+1.38%) |
Nov 14, 2018 | 55.75 | 55.96 | 55.00 | 55.23 | 20,632 | -0.39(-0.70%) |
Nov 13, 2018 | 55.71 | 55.96 | 55.46 | 55.62 | 27,938 | +0.26(+0.47%) |
Nov 12, 2018 | 55.76 | 56.07 | 55.36 | 55.36 | 62,251 | -0.57(-1.02%) |
Nov 09, 2018 | 55.95 | 56.09 | 55.55 | 55.93 | 32,600 | -0.11(-0.20%) |
Nov 08, 2018 | 56.28 | 56.28 | 55.83 | 56.04 | 31,609 | -0.33(-0.59%) |
Nov 07, 2018 | 55.89 | 56.38 | 55.71 | 56.37 | 31,322 | +0.57(+1.03%) |
Nov 06, 2018 | 55.04 | 55.82 | 55.04 | 55.80 | 25,778 | +0.55(+0.99%) |
Nov 05, 2018 | 55.12 | 55.47 | 55.00 | 55.25 | 19,160 | +0.26(+0.47%) |
Nov 02, 2018 | 55.09 | 55.16 | 54.62 | 54.99 | 19,100 | +0.29(+0.53%) |