Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.06 | 55.85 | 54.65 | 55.79 | 753,221 | +0.74(+1.34%) |
Jan 30, 2019 | 53.85 | 55.19 | 53.48 | 55.05 | 611,757 | +1.21(+2.24%) |
Jan 29, 2019 | 53.71 | 54.07 | 53.59 | 53.84 | 311,189 | +0.25(+0.48%) |
Jan 28, 2019 | 53.03 | 53.63 | 52.99 | 53.59 | 464,537 | +0.58(+1.10%) |
Jan 25, 2019 | 53.44 | 53.54 | 52.89 | 53.00 | 308,613 | -0.44(-0.81%) |
Jan 24, 2019 | 53.73 | 53.78 | 52.81 | 53.44 | 402,369 | -0.46(-0.85%) |
Jan 23, 2019 | 53.74 | 53.95 | 53.32 | 53.90 | 539,172 | -0.09(-0.17%) |
Jan 22, 2019 | 54.01 | 54.42 | 53.46 | 53.99 | 443,626 | +0.04(+0.08%) |
Jan 18, 2019 | 53.48 | 54.24 | 53.40 | 53.95 | 338,793 | +0.71(+1.34%) |
Jan 17, 2019 | 52.68 | 53.31 | 52.62 | 53.23 | 266,341 | +0.44(+0.84%) |
Jan 16, 2019 | 52.41 | 52.94 | 52.01 | 52.79 | 394,135 | +0.39(+0.74%) |
Jan 15, 2019 | 51.15 | 52.46 | 51.13 | 52.40 | 413,565 | +1.30(+2.54%) |
Jan 14, 2019 | 51.86 | 51.86 | 50.62 | 51.10 | 512,689 | -1.17(-2.23%) |
Jan 11, 2019 | 52.56 | 52.56 | 51.95 | 52.27 | 320,904 | -0.22(-0.42%) |
Jan 10, 2019 | 51.42 | 52.52 | 51.36 | 52.49 | 325,295 | +1.10(+2.14%) |
Jan 09, 2019 | 52.26 | 52.63 | 51.01 | 51.39 | 459,795 | -0.90(-1.73%) |
Jan 08, 2019 | 51.68 | 52.38 | 51.50 | 52.30 | 468,666 | +0.85(+1.66%) |
Jan 07, 2019 | 51.44 | 52.06 | 51.09 | 51.44 | 435,086 | -0.16(-0.30%) |
Jan 04, 2019 | 50.50 | 51.70 | 50.50 | 51.60 | 451,359 | +0.87(+1.72%) |
Jan 03, 2019 | 50.45 | 51.09 | 50.01 | 50.73 | 330,935 | +0.38(+0.75%) |
Jan 02, 2019 | 51.48 | 51.61 | 49.98 | 50.35 | 468,512 | -1.24(-2.41%) |
Dec 31, 2018 | 51.15 | 51.64 | 50.61 | 51.59 | 287,682 | +0.53(+1.05%) |
Dec 28, 2018 | 51.22 | 51.60 | 50.60 | 51.05 | 324,068 | +0.07(+0.13%) |
Dec 27, 2018 | 50.36 | 51.05 | 49.56 | 50.99 | 401,678 | +0.62(+1.24%) |
Dec 26, 2018 | 49.63 | 50.41 | 48.89 | 50.36 | 366,458 | +0.76(+1.52%) |
Dec 24, 2018 | 52.91 | 53.11 | 49.29 | 49.61 | 334,534 | -3.02(-5.73%) |
Dec 21, 2018 | 52.67 | 54.14 | 52.38 | 52.62 | 2,065,253 | -0.11(-0.22%) |
Dec 20, 2018 | 52.91 | 53.25 | 52.02 | 52.74 | 636,116 | -0.02(-0.05%) |
Dec 19, 2018 | 53.10 | 53.45 | 52.31 | 52.76 | 727,465 | -0.13(-0.25%) |
Dec 18, 2018 | 53.32 | 53.73 | 52.56 | 52.90 | 862,195 | -0.39(-0.72%) |
Dec 17, 2018 | 54.84 | 55.19 | 53.04 | 53.28 | 772,516 | -1.50(-2.73%) |
Dec 14, 2018 | 55.43 | 55.81 | 54.58 | 54.78 | 715,677 | -0.76(-1.36%) |
Dec 13, 2018 | 55.22 | 55.95 | 54.99 | 55.53 | 511,082 | +0.30(+0.55%) |
Dec 12, 2018 | 55.32 | 55.83 | 55.09 | 55.23 | 649,723 | -0.02(-0.04%) |
Dec 11, 2018 | 55.37 | 55.69 | 55.16 | 55.25 | 555,670 | +0.05(+0.09%) |
Dec 10, 2018 | 55.45 | 55.45 | 54.74 | 55.20 | 421,481 | -0.13(-0.24%) |
Dec 07, 2018 | 55.11 | 55.67 | 54.65 | 55.34 | 383,819 | +0.22(+0.40%) |
Dec 06, 2018 | 55.86 | 55.86 | 54.56 | 55.11 | 734,185 | -0.61(-1.09%) |
Dec 04, 2018 | 55.06 | 56.07 | 55.06 | 55.72 | 583,274 | +0.71(+1.28%) |
Dec 03, 2018 | 54.27 | 55.02 | 53.54 | 55.02 | 498,533 | +0.61(+1.12%) |
Nov 30, 2018 | 53.70 | 54.43 | 53.59 | 54.41 | 571,349 | +0.78(+1.46%) |
Nov 29, 2018 | 53.58 | 53.65 | 52.90 | 53.63 | 347,237 | +0.11(+0.20%) |
Nov 28, 2018 | 53.68 | 53.97 | 53.24 | 53.52 | 689,296 | -0.17(-0.32%) |
Nov 27, 2018 | 53.22 | 53.88 | 53.00 | 53.69 | 342,456 | +0.51(+0.96%) |
Nov 26, 2018 | 52.72 | 53.28 | 52.52 | 53.18 | 333,566 | +0.59(+1.13%) |
Nov 23, 2018 | 52.76 | 53.12 | 52.48 | 52.59 | 212,962 | -0.16(-0.31%) |
Nov 21, 2018 | 52.76 | 52.76 | 52.76 | 0 | -0.21(-0.40%) | |
Nov 20, 2018 | 52.34 | 53.08 | 52.02 | 52.97 | 459,259 | +0.81(+1.54%) |
Nov 19, 2018 | 52.06 | 52.50 | 51.72 | 52.16 | 467,553 | +0.08(+0.16%) |
Nov 16, 2018 | 52.12 | 52.39 | 51.80 | 52.08 | 581,814 | +0.34(+0.66%) |
Nov 15, 2018 | 51.17 | 51.78 | 50.07 | 51.74 | 605,115 | +0.28(+0.54%) |
Nov 14, 2018 | 51.67 | 51.90 | 51.15 | 51.46 | 626,014 | -0.18(-0.35%) |
Nov 13, 2018 | 51.61 | 51.87 | 51.19 | 51.64 | 638,764 | +0.04(+0.08%) |
Nov 12, 2018 | 51.50 | 52.17 | 51.41 | 51.60 | 828,116 | +0.11(+0.21%) |
Nov 09, 2018 | 50.95 | 51.96 | 50.95 | 51.50 | 668,546 | +0.45(+0.88%) |
Nov 08, 2018 | 51.33 | 51.56 | 50.23 | 51.05 | 402,089 | -0.10(-0.19%) |
Nov 07, 2018 | 50.75 | 51.21 | 50.17 | 51.15 | 677,995 | +0.52(+1.03%) |
Nov 06, 2018 | 49.83 | 50.79 | 48.55 | 50.62 | 788,599 | +0.24(+0.47%) |
Nov 05, 2018 | 49.35 | 50.68 | 49.35 | 50.39 | 565,778 | +1.22(+2.49%) |
Nov 02, 2018 | 49.38 | 49.54 | 48.50 | 49.16 | 576,912 | -0.02(-0.03%) |