Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.21 | 55.12 | 53.69 | 54.62 | 168,947 | +0.37(+0.68%) |
Jan 30, 2019 | 53.69 | 54.55 | 53.12 | 54.25 | 160,091 | +1.09(+2.05%) |
Jan 29, 2019 | 52.91 | 53.52 | 52.87 | 53.16 | 175,990 | +0.49(+0.93%) |
Jan 28, 2019 | 52.93 | 53.61 | 52.05 | 52.67 | 175,403 | -0.93(-1.74%) |
Jan 25, 2019 | 53.28 | 53.90 | 52.93 | 53.60 | 133,702 | +1.00(+1.90%) |
Jan 24, 2019 | 52.09 | 52.91 | 51.99 | 52.60 | 155,463 | +0.44(+0.85%) |
Jan 23, 2019 | 52.67 | 53.02 | 51.95 | 52.16 | 133,710 | -0.54(-1.02%) |
Jan 22, 2019 | 53.07 | 53.31 | 52.30 | 52.69 | 201,465 | -1.08(-2.01%) |
Jan 18, 2019 | 53.35 | 54.22 | 52.98 | 53.77 | 156,527 | +0.77(+1.45%) |
Jan 17, 2019 | 51.25 | 53.31 | 51.25 | 53.01 | 178,190 | +1.32(+2.56%) |
Jan 16, 2019 | 51.55 | 52.03 | 51.38 | 51.69 | 240,443 | +0.17(+0.32%) |
Jan 15, 2019 | 51.67 | 51.89 | 51.03 | 51.52 | 108,890 | -0.12(-0.23%) |
Jan 14, 2019 | 51.79 | 52.14 | 51.47 | 51.64 | 139,598 | -0.55(-1.05%) |
Jan 11, 2019 | 51.72 | 52.33 | 51.52 | 52.18 | 130,565 | +0.06(+0.11%) |
Jan 10, 2019 | 51.21 | 52.18 | 51.01 | 52.13 | 115,638 | +0.42(+0.80%) |
Jan 09, 2019 | 50.76 | 52.25 | 50.76 | 51.71 | 187,506 | +0.54(+1.05%) |
Jan 08, 2019 | 50.71 | 51.19 | 50.25 | 51.18 | 196,931 | +0.96(+1.91%) |
Jan 07, 2019 | 50.22 | 50.80 | 49.81 | 50.22 | 94,344 | +0.04(+0.07%) |
Jan 04, 2019 | 49.45 | 50.41 | 49.00 | 50.18 | 202,501 | +1.65(+3.39%) |
Jan 03, 2019 | 49.75 | 50.35 | 48.31 | 48.53 | 189,091 | -1.64(-3.26%) |
Jan 02, 2019 | 48.64 | 50.31 | 47.89 | 50.17 | 314,168 | +0.60(+1.21%) |
Dec 31, 2018 | 49.28 | 49.58 | 48.67 | 49.57 | 210,181 | +0.60(+1.23%) |
Dec 28, 2018 | 49.13 | 50.19 | 48.06 | 48.97 | 177,188 | +0.10(+0.21%) |
Dec 27, 2018 | 47.22 | 48.89 | 46.77 | 48.87 | 152,304 | +0.66(+1.36%) |
Dec 26, 2018 | 45.82 | 48.28 | 45.35 | 48.21 | 195,051 | +2.26(+4.93%) |
Dec 24, 2018 | 46.99 | 47.25 | 45.87 | 45.94 | 122,128 | -1.34(-2.83%) |
Dec 21, 2018 | 49.02 | 49.64 | 47.19 | 47.28 | 1,303,711 | -1.63(-3.33%) |
Dec 20, 2018 | 48.88 | 49.37 | 48.16 | 48.91 | 192,381 | -0.09(-0.19%) |
Dec 19, 2018 | 51.32 | 51.63 | 48.67 | 49.00 | 359,352 | -2.18(-4.26%) |
Dec 18, 2018 | 51.15 | 52.00 | 51.01 | 51.19 | 172,455 | +0.67(+1.32%) |
Dec 17, 2018 | 51.20 | 52.19 | 50.13 | 50.52 | 260,404 | -0.72(-1.41%) |
Dec 14, 2018 | 51.33 | 51.81 | 50.91 | 51.24 | 219,052 | -0.67(-1.30%) |
Dec 13, 2018 | 52.22 | 52.65 | 51.78 | 51.92 | 222,936 | -0.09(-0.18%) |
Dec 12, 2018 | 52.07 | 52.90 | 51.65 | 52.01 | 353,806 | +0.76(+1.48%) |
Dec 11, 2018 | 51.91 | 52.18 | 51.05 | 51.25 | 178,872 | +0.30(+0.60%) |
Dec 10, 2018 | 50.27 | 51.05 | 49.54 | 50.95 | 412,575 | +0.56(+1.12%) |
Dec 07, 2018 | 51.57 | 52.78 | 49.89 | 50.38 | 268,379 | -1.13(-2.19%) |
Dec 06, 2018 | 50.94 | 51.54 | 50.07 | 51.51 | 333,967 | -0.26(-0.50%) |
Dec 04, 2018 | 55.30 | 55.30 | 51.45 | 51.77 | 268,595 | -3.62(-6.54%) |
Dec 03, 2018 | 56.41 | 56.73 | 54.92 | 55.39 | 288,997 | -0.12(-0.22%) |
Nov 30, 2018 | 53.85 | 55.76 | 53.85 | 55.51 | 250,314 | +1.44(+2.67%) |
Nov 29, 2018 | 54.55 | 55.12 | 53.58 | 54.07 | 277,016 | -0.74(-1.35%) |
Nov 28, 2018 | 53.51 | 54.83 | 52.81 | 54.81 | 220,727 | +1.53(+2.88%) |
Nov 27, 2018 | 54.01 | 54.01 | 52.97 | 53.28 | 124,515 | -0.97(-1.79%) |
Nov 26, 2018 | 54.39 | 54.75 | 53.57 | 54.25 | 124,236 | +0.23(+0.43%) |
Nov 23, 2018 | 53.42 | 54.40 | 53.39 | 54.01 | 51,197 | +0.06(+0.12%) |
Nov 21, 2018 | 53.95 | 53.95 | 53.95 | 0 | +0.65(+1.23%) | |
Nov 20, 2018 | 53.89 | 54.13 | 52.86 | 53.30 | 200,883 | -1.26(-2.31%) |
Nov 19, 2018 | 55.67 | 55.87 | 54.13 | 54.56 | 190,111 | -1.04(-1.87%) |
Nov 16, 2018 | 54.77 | 55.87 | 54.37 | 55.60 | 400,363 | +0.87(+1.58%) |
Nov 15, 2018 | 52.95 | 54.95 | 52.82 | 54.73 | 187,434 | +1.26(+2.36%) |
Nov 14, 2018 | 53.25 | 54.36 | 53.25 | 53.47 | 305,654 | +0.68(+1.29%) |
Nov 13, 2018 | 52.70 | 53.66 | 52.54 | 52.79 | 219,667 | +0.21(+0.40%) |
Nov 12, 2018 | 53.43 | 53.96 | 52.50 | 52.58 | 169,447 | -0.76(-1.42%) |
Nov 09, 2018 | 54.00 | 54.47 | 53.00 | 53.33 | 154,352 | -1.15(-2.12%) |
Nov 08, 2018 | 54.81 | 55.10 | 54.21 | 54.49 | 295,808 | -0.53(-0.96%) |
Nov 07, 2018 | 54.20 | 55.19 | 53.94 | 55.01 | 179,852 | +0.99(+1.83%) |
Nov 06, 2018 | 52.66 | 54.15 | 52.66 | 54.02 | 186,715 | +1.21(+2.29%) |
Nov 05, 2018 | 53.24 | 54.29 | 52.01 | 52.82 | 224,845 | -0.30(-0.56%) |
Nov 02, 2018 | 53.58 | 54.45 | 52.41 | 53.11 | 426,829 | -0.22(-0.41%) |