Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.53 | 57.99 | 56.71 | 57.81 | 8,493 | +0.20(+0.35%) |
Jan 30, 2019 | 57.90 | 58.64 | 57.23 | 57.61 | 8,155 | -0.34(-0.58%) |
Jan 29, 2019 | 58.30 | 58.30 | 57.13 | 57.95 | 10,166 | +0.09(+0.16%) |
Jan 28, 2019 | 58.43 | 58.91 | 57.53 | 57.86 | 11,067 | -1.14(-1.93%) |
Jan 25, 2019 | 58.16 | 59.72 | 57.76 | 59.00 | 19,928 | +0.66(+1.13%) |
Jan 24, 2019 | 58.04 | 59.08 | 56.25 | 58.34 | 34,729 | +0.25(+0.42%) |
Jan 23, 2019 | 57.55 | 59.98 | 57.10 | 58.09 | 18,308 | +0.11(+0.19%) |
Jan 22, 2019 | 57.69 | 60.00 | 55.82 | 57.98 | 15,109 | +0.08(+0.14%) |
Jan 18, 2019 | 56.92 | 57.98 | 56.13 | 57.90 | 16,643 | +1.20(+2.11%) |
Jan 17, 2019 | 54.13 | 57.24 | 54.13 | 56.71 | 5,913 | +2.46(+4.53%) |
Jan 16, 2019 | 53.45 | 54.27 | 53.09 | 54.25 | 11,275 | +0.38(+0.71%) |
Jan 15, 2019 | 53.64 | 54.29 | 50.28 | 53.87 | 12,536 | -0.29(-0.54%) |
Jan 14, 2019 | 53.04 | 54.29 | 53.03 | 54.16 | 12,227 | +0.18(+0.34%) |
Jan 11, 2019 | 52.97 | 54.29 | 52.06 | 53.98 | 9,526 | +0.90(+1.70%) |
Jan 10, 2019 | 53.04 | 54.26 | 51.89 | 53.07 | 8,850 | -0.16(-0.29%) |
Jan 09, 2019 | 52.86 | 53.38 | 52.00 | 53.23 | 10,093 | +0.37(+0.69%) |
Jan 08, 2019 | 52.50 | 52.92 | 51.30 | 52.86 | 8,524 | +0.79(+1.53%) |
Jan 07, 2019 | 50.81 | 52.19 | 49.47 | 52.07 | 13,939 | +0.88(+1.71%) |
Jan 04, 2019 | 51.15 | 51.28 | 49.71 | 51.19 | 9,635 | +1.32(+2.64%) |
Jan 03, 2019 | 49.58 | 51.11 | 48.85 | 49.87 | 34,136 | -0.24(-0.47%) |
Jan 02, 2019 | 48.89 | 51.44 | 48.59 | 50.11 | 20,339 | +0.73(+1.48%) |
Dec 31, 2018 | 49.73 | 50.41 | 48.68 | 49.38 | 17,847 | -0.29(-0.59%) |
Dec 28, 2018 | 49.29 | 50.05 | 48.40 | 49.67 | 8,431 | +0.11(+0.22%) |
Dec 27, 2018 | 48.73 | 50.16 | 47.50 | 49.56 | 8,582 | +0.58(+1.17%) |
Dec 26, 2018 | 47.97 | 50.41 | 47.84 | 48.99 | 8,126 | +0.58(+1.21%) |
Dec 24, 2018 | 47.49 | 48.50 | 47.49 | 48.40 | 3,065 | +0.09(+0.19%) |
Dec 21, 2018 | 48.73 | 48.91 | 47.49 | 48.31 | 50,586 | -0.49(-1.01%) |
Dec 20, 2018 | 49.19 | 49.57 | 47.39 | 48.81 | 15,820 | -0.52(-1.05%) |
Dec 19, 2018 | 48.55 | 50.01 | 47.28 | 49.32 | 29,528 | +0.95(+1.97%) |
Dec 18, 2018 | 48.43 | 49.23 | 47.76 | 48.37 | 20,224 | +0.08(+0.17%) |
Dec 17, 2018 | 47.28 | 49.54 | 47.28 | 48.29 | 21,449 | -0.38(-0.78%) |
Dec 14, 2018 | 48.64 | 49.73 | 47.28 | 48.67 | 14,188 | -0.26(-0.54%) |
Dec 13, 2018 | 48.81 | 50.17 | 48.12 | 48.93 | 8,382 | -0.28(-0.57%) |
Dec 12, 2018 | 49.11 | 49.51 | 48.42 | 49.22 | 16,203 | +0.11(+0.22%) |
Dec 11, 2018 | 48.70 | 49.62 | 48.14 | 49.11 | 9,300 | -0.12(-0.24%) |
Dec 10, 2018 | 49.10 | 49.61 | 47.42 | 49.22 | 27,972 | -0.01(-0.02%) |
Dec 07, 2018 | 49.87 | 51.27 | 48.01 | 49.23 | 21,997 | -0.54(-1.08%) |
Dec 06, 2018 | 49.49 | 50.27 | 47.37 | 49.77 | 20,354 | -0.19(-0.38%) |
Dec 04, 2018 | 50.92 | 50.92 | 48.19 | 49.96 | 32,996 | -1.23(-2.40%) |
Dec 03, 2018 | 50.37 | 51.38 | 49.61 | 51.19 | 17,381 | +0.82(+1.62%) |
Nov 30, 2018 | 49.90 | 51.12 | 48.34 | 50.37 | 15,948 | +0.49(+0.98%) |
Nov 29, 2018 | 49.82 | 51.43 | 48.08 | 49.88 | 12,826 | -0.24(-0.47%) |
Nov 28, 2018 | 48.37 | 50.78 | 47.48 | 50.12 | 72,461 | +1.58(+3.26%) |
Nov 27, 2018 | 48.48 | 49.38 | 46.39 | 48.53 | 20,064 | -0.20(-0.41%) |
Nov 26, 2018 | 49.67 | 52.04 | 47.79 | 48.73 | 14,514 | -1.04(-2.08%) |
Nov 23, 2018 | 50.45 | 50.85 | 49.00 | 49.77 | 8,908 | -0.96(-1.90%) |
Nov 21, 2018 | 50.73 | 50.73 | 50.73 | 0 | -1.17(-2.26%) | |
Nov 20, 2018 | 52.55 | 52.55 | 51.25 | 51.91 | 17,446 | -0.52(-0.99%) |
Nov 19, 2018 | 53.33 | 56.81 | 51.72 | 52.42 | 13,905 | -0.64(-1.20%) |
Nov 16, 2018 | 53.07 | 55.77 | 51.82 | 53.06 | 19,797 | -0.28(-0.53%) |
Nov 15, 2018 | 53.24 | 57.22 | 51.26 | 53.34 | 9,057 | +0.28(+0.53%) |
Nov 14, 2018 | 53.70 | 53.88 | 52.97 | 53.06 | 6,252 | -0.29(-0.55%) |
Nov 13, 2018 | 53.29 | 57.98 | 52.75 | 53.35 | 19,056 | +0.12(+0.22%) |
Nov 12, 2018 | 53.73 | 54.50 | 52.75 | 53.23 | 12,505 | -0.63(-1.16%) |
Nov 09, 2018 | 54.55 | 57.17 | 52.83 | 53.86 | 16,388 | -0.82(-1.50%) |
Nov 08, 2018 | 54.78 | 56.73 | 53.28 | 54.68 | 16,674 | -0.32(-0.58%) |
Nov 07, 2018 | 54.72 | 55.72 | 53.31 | 55.00 | 16,246 | +0.58(+1.07%) |
Nov 06, 2018 | 54.41 | 55.56 | 52.73 | 54.42 | 23,763 | -0.14(-0.25%) |
Nov 05, 2018 | 54.73 | 55.28 | 54.33 | 54.55 | 14,440 | -0.64(-1.15%) |
Nov 02, 2018 | 55.16 | 57.84 | 54.64 | 55.19 | 7,039 | +0.11(+0.20%) |