Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.27 | 56.91 | 55.27 | 56.84 | 430,762 | +1.63(+2.95%) |
Jan 30, 2019 | 55.84 | 56.04 | 54.06 | 55.21 | 393,381 | -0.18(-0.32%) |
Jan 29, 2019 | 57.50 | 57.50 | 55.35 | 55.39 | 346,278 | -1.02(-1.81%) |
Jan 28, 2019 | 56.74 | 57.95 | 56.13 | 56.41 | 402,261 | -1.35(-2.34%) |
Jan 25, 2019 | 56.39 | 58.23 | 55.89 | 57.76 | 874,300 | +1.93(+3.46%) |
Jan 24, 2019 | 52.80 | 56.61 | 52.80 | 55.83 | 700,763 | +3.79(+7.28%) |
Jan 23, 2019 | 54.15 | 54.69 | 51.50 | 52.04 | 421,018 | -1.95(-3.61%) |
Jan 22, 2019 | 54.29 | 54.42 | 53.30 | 53.99 | 166,208 | -0.34(-0.63%) |
Jan 18, 2019 | 54.43 | 54.87 | 53.90 | 54.33 | 259,500 | +0.20(+0.37%) |
Jan 17, 2019 | 54.28 | 54.72 | 53.54 | 54.13 | 353,860 | -0.49(-0.90%) |
Jan 16, 2019 | 54.98 | 56.11 | 54.49 | 54.62 | 361,149 | +0.00(+0.00%) |
Jan 15, 2019 | 54.31 | 54.98 | 53.57 | 54.62 | 351,120 | +0.44(+0.81%) |
Jan 14, 2019 | 56.56 | 56.95 | 53.67 | 54.18 | 653,567 | -2.82(-4.95%) |
Jan 11, 2019 | 55.78 | 57.01 | 55.30 | 57.00 | 586,800 | +1.07(+1.91%) |
Jan 10, 2019 | 54.10 | 56.93 | 53.33 | 55.93 | 812,033 | +1.67(+3.08%) |
Jan 09, 2019 | 52.19 | 54.34 | 52.06 | 54.26 | 416,102 | +2.64(+5.11%) |
Jan 08, 2019 | 51.13 | 51.75 | 50.70 | 51.62 | 229,456 | +0.81(+1.59%) |
Jan 07, 2019 | 49.38 | 51.22 | 49.31 | 50.81 | 184,603 | +1.34(+2.71%) |
Jan 04, 2019 | 48.24 | 49.88 | 48.18 | 49.47 | 196,300 | +1.93(+4.06%) |
Jan 03, 2019 | 49.97 | 50.00 | 46.50 | 47.54 | 402,385 | -3.38(-6.64%) |
Jan 02, 2019 | 50.76 | 51.92 | 50.34 | 50.92 | 426,131 | -0.39(-0.76%) |
Dec 31, 2018 | 50.79 | 51.42 | 50.26 | 51.31 | 248,500 | +0.57(+1.12%) |
Dec 28, 2018 | 49.88 | 51.56 | 49.42 | 50.74 | 214,300 | +1.06(+2.13%) |
Dec 27, 2018 | 48.62 | 49.71 | 47.98 | 49.68 | 256,210 | +0.09(+0.18%) |
Dec 26, 2018 | 47.05 | 49.61 | 46.72 | 49.59 | 199,342 | +2.68(+5.71%) |
Dec 24, 2018 | 48.40 | 48.65 | 46.77 | 46.91 | 166,600 | -1.75(-3.60%) |
Dec 21, 2018 | 50.16 | 50.48 | 47.55 | 48.66 | 1,263,600 | -1.82(-3.61%) |
Dec 20, 2018 | 50.01 | 51.29 | 49.94 | 50.48 | 342,732 | +0.26(+0.52%) |
Dec 19, 2018 | 51.12 | 52.02 | 49.96 | 50.22 | 336,223 | -0.88(-1.72%) |
Dec 18, 2018 | 49.50 | 51.30 | 49.09 | 51.10 | 435,430 | +2.18(+4.46%) |
Dec 17, 2018 | 48.87 | 50.08 | 48.27 | 48.92 | 785,969 | -0.21(-0.43%) |
Dec 14, 2018 | 48.01 | 49.75 | 48.01 | 49.13 | 573,600 | +0.44(+0.90%) |
Dec 13, 2018 | 49.50 | 50.23 | 48.13 | 48.69 | 342,285 | -0.49(-1.00%) |
Dec 12, 2018 | 48.40 | 49.56 | 48.01 | 49.18 | 393,221 | +1.44(+3.02%) |
Dec 11, 2018 | 47.82 | 48.91 | 47.71 | 47.74 | 450,066 | +0.85(+1.81%) |
Dec 10, 2018 | 47.97 | 48.23 | 46.81 | 46.89 | 436,742 | -1.08(-2.25%) |
Dec 07, 2018 | 48.84 | 49.36 | 47.77 | 47.97 | 509,500 | -0.72(-1.48%) |
Dec 06, 2018 | 50.07 | 50.25 | 47.36 | 48.69 | 942,825 | -3.47(-6.65%) |
Dec 04, 2018 | 53.33 | 53.56 | 51.99 | 52.16 | 573,800 | -1.14(-2.14%) |
Dec 03, 2018 | 53.39 | 54.05 | 52.05 | 53.30 | 395,351 | +0.57(+1.08%) |
Nov 30, 2018 | 52.76 | 52.85 | 51.34 | 52.73 | 379,500 | -0.04(-0.08%) |
Nov 29, 2018 | 52.35 | 53.70 | 52.02 | 52.77 | 313,548 | +0.28(+0.53%) |
Nov 28, 2018 | 51.22 | 52.86 | 50.59 | 52.49 | 513,010 | +1.72(+3.39%) |
Nov 27, 2018 | 50.29 | 51.28 | 49.41 | 50.77 | 244,923 | -0.05(-0.10%) |
Nov 26, 2018 | 51.98 | 51.98 | 50.74 | 50.82 | 292,339 | -0.48(-0.94%) |
Nov 23, 2018 | 50.35 | 51.75 | 50.31 | 51.30 | 117,700 | +0.79(+1.56%) |
Nov 21, 2018 | 50.51 | 50.51 | 50.51 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 50.47 | 52.41 | 49.39 | 50.52 | 365,752 | -0.78(-1.52%) |
Nov 19, 2018 | 51.81 | 52.26 | 51.12 | 51.30 | 352,085 | -0.88(-1.69%) |
Nov 16, 2018 | 51.24 | 52.49 | 50.94 | 52.18 | 329,500 | +0.55(+1.07%) |
Nov 15, 2018 | 49.58 | 51.98 | 49.55 | 51.63 | 386,274 | +1.90(+3.82%) |
Nov 14, 2018 | 50.13 | 50.75 | 49.60 | 49.73 | 331,922 | +0.08(+0.16%) |
Nov 13, 2018 | 48.75 | 50.56 | 48.75 | 49.65 | 523,840 | +1.25(+2.58%) |
Nov 12, 2018 | 50.04 | 50.04 | 47.31 | 48.40 | 595,866 | -2.76(-5.39%) |
Nov 09, 2018 | 51.67 | 51.91 | 50.28 | 51.16 | 390,800 | -0.85(-1.63%) |
Nov 08, 2018 | 52.45 | 52.73 | 51.50 | 52.01 | 445,713 | -0.75(-1.42%) |
Nov 07, 2018 | 50.62 | 52.90 | 49.15 | 52.76 | 552,940 | +2.76(+5.52%) |
Nov 06, 2018 | 49.72 | 54.70 | 48.86 | 50.00 | 1,865,479 | +4.80(+10.62%) |
Nov 05, 2018 | 46.45 | 46.64 | 44.65 | 45.20 | 591,290 | -1.35(-2.90%) |
Nov 02, 2018 | 45.84 | 46.60 | 44.86 | 46.55 | 316,500 | +0.72(+1.57%) |