Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.50 | 54.50 | 54.24 | 54.37 | 6,054 | +0.23(+0.43%) |
Jan 30, 2019 | 53.89 | 54.30 | 53.33 | 54.14 | 4,420 | +0.75(+1.41%) |
Jan 29, 2019 | 53.31 | 53.44 | 53.31 | 53.39 | 3,590 | +0.17(+0.32%) |
Jan 28, 2019 | 52.84 | 53.22 | 52.84 | 53.22 | 1,639 | -0.42(-0.78%) |
Jan 25, 2019 | 53.53 | 53.67 | 53.50 | 53.64 | 8,789 | +0.70(+1.31%) |
Jan 24, 2019 | 52.84 | 53.10 | 52.82 | 52.94 | 2,759 | +0.40(+0.76%) |
Jan 23, 2019 | 52.75 | 52.75 | 52.19 | 52.54 | 1,963 | -0.11(-0.20%) |
Jan 22, 2019 | 52.94 | 53.04 | 52.34 | 52.65 | 6,584 | -0.81(-1.52%) |
Jan 18, 2019 | 52.92 | 53.59 | 52.92 | 53.46 | 9,811 | +0.75(+1.43%) |
Jan 17, 2019 | 52.30 | 52.74 | 52.30 | 52.71 | 1,708 | +0.55(+1.06%) |
Jan 16, 2019 | 52.30 | 52.30 | 52.08 | 52.16 | 3,313 | -0.12(-0.23%) |
Jan 15, 2019 | 51.86 | 52.31 | 51.81 | 52.28 | 4,743 | +0.20(+0.39%) |
Jan 14, 2019 | 51.96 | 52.09 | 51.96 | 52.08 | 7,231 | -0.01(-0.01%) |
Jan 11, 2019 | 51.99 | 52.16 | 51.99 | 52.08 | 4,599 | -0.19(-0.36%) |
Jan 10, 2019 | 51.39 | 52.34 | 51.39 | 52.27 | 3,084 | +0.36(+0.69%) |
Jan 09, 2019 | 51.31 | 51.91 | 51.31 | 51.91 | 8,357 | +0.64(+1.24%) |
Jan 08, 2019 | 50.71 | 51.27 | 50.70 | 51.27 | 2,048 | +0.89(+1.76%) |
Jan 07, 2019 | 50.15 | 50.46 | 50.15 | 50.38 | 4,776 | +0.41(+0.83%) |
Jan 04, 2019 | 49.16 | 49.97 | 49.16 | 49.97 | 5,007 | +1.63(+3.37%) |
Jan 03, 2019 | 49.14 | 49.14 | 48.29 | 48.34 | 2,490 | -1.33(-2.69%) |
Jan 02, 2019 | 48.95 | 49.85 | 48.95 | 49.68 | 3,213 | -0.18(-0.35%) |
Dec 31, 2018 | 49.94 | 49.97 | 49.63 | 49.85 | 30,660 | +0.39(+0.79%) |
Dec 28, 2018 | 49.55 | 50.17 | 49.32 | 49.46 | 5,416 | +0.89(+1.83%) |
Dec 27, 2018 | 48.10 | 48.57 | 47.92 | 48.57 | 2,331 | -0.40(-0.82%) |
Dec 26, 2018 | 46.82 | 48.97 | 46.63 | 48.97 | 40,058 | +2.39(+5.12%) |
Dec 24, 2018 | 47.24 | 47.46 | 46.58 | 46.58 | 5,212 | -1.32(-2.75%) |
Dec 21, 2018 | 48.99 | 49.00 | 47.76 | 47.90 | 6,138 | -0.93(-1.90%) |
Dec 20, 2018 | 49.40 | 49.58 | 48.26 | 48.83 | 8,192 | -0.91(-1.82%) |
Dec 19, 2018 | 51.13 | 51.52 | 49.70 | 49.74 | 6,445 | -0.84(-1.67%) |
Dec 18, 2018 | 51.20 | 51.20 | 50.41 | 50.58 | 6,562 | +0.44(+0.88%) |
Dec 17, 2018 | 51.26 | 51.46 | 50.13 | 50.14 | 7,295 | -1.08(-2.12%) |
Dec 14, 2018 | 52.07 | 52.07 | 51.23 | 51.23 | 4,092 | -1.10(-2.11%) |
Dec 13, 2018 | 52.90 | 52.90 | 52.19 | 52.33 | 23,943 | -0.37(-0.70%) |
Dec 12, 2018 | 53.10 | 53.43 | 52.70 | 52.70 | 4,577 | +0.58(+1.11%) |
Dec 11, 2018 | 53.30 | 53.30 | 52.13 | 52.13 | 661 | -0.10(-0.19%) |
Dec 10, 2018 | 52.20 | 52.23 | 51.67 | 52.22 | 2,529 | -0.01(-0.02%) |
Dec 07, 2018 | 52.81 | 52.81 | 52.23 | 52.23 | 2,966 | -0.69(-1.31%) |
Dec 06, 2018 | 52.62 | 53.03 | 52.18 | 52.93 | 4,658 | -0.98(-1.82%) |
Dec 04, 2018 | 55.93 | 55.93 | 53.81 | 53.91 | 20,666 | -2.14(-3.81%) |
Dec 03, 2018 | 56.42 | 56.42 | 55.67 | 56.04 | 17,048 | +0.60(+1.08%) |
Nov 30, 2018 | 55.32 | 55.58 | 55.18 | 55.44 | 5,626 | -0.01(-0.02%) |
Nov 29, 2018 | 54.79 | 55.54 | 54.79 | 55.45 | 5,407 | +0.70(+1.27%) |
Nov 28, 2018 | 53.80 | 54.75 | 53.80 | 54.75 | 6,837 | +1.42(+2.67%) |
Nov 27, 2018 | 53.03 | 53.64 | 53.03 | 53.33 | 2,040 | -0.49(-0.91%) |
Nov 26, 2018 | 53.77 | 53.85 | 53.35 | 53.82 | 2,011 | +0.54(+1.01%) |
Nov 23, 2018 | 53.61 | 53.61 | 53.28 | 53.28 | 818 | -0.10(-0.18%) |
Nov 21, 2018 | 53.38 | 53.38 | 53.38 | 0 | +0.80(+1.53%) | |
Nov 20, 2018 | 52.86 | 53.09 | 52.38 | 52.57 | 8,815 | -1.55(-2.86%) |
Nov 19, 2018 | 55.13 | 55.13 | 53.87 | 54.12 | 2,354 | -1.34(-2.42%) |
Nov 16, 2018 | 54.87 | 55.52 | 54.87 | 55.46 | 3,785 | +0.40(+0.73%) |
Nov 15, 2018 | 53.78 | 55.17 | 53.78 | 55.06 | 9,993 | +0.80(+1.47%) |
Nov 14, 2018 | 55.00 | 55.00 | 54.14 | 54.26 | 4,728 | -0.72(-1.31%) |
Nov 13, 2018 | 55.08 | 55.08 | 54.70 | 54.98 | 4,954 | +0.02(+0.04%) |
Nov 12, 2018 | 55.18 | 55.18 | 54.96 | 54.96 | 1,513 | -1.53(-2.70%) |
Nov 09, 2018 | 56.43 | 56.49 | 56.09 | 56.49 | 1,739 | -0.71(-1.25%) |
Nov 08, 2018 | 57.12 | 57.26 | 56.92 | 57.20 | 3,482 | +0.12(+0.21%) |
Nov 07, 2018 | 56.32 | 57.14 | 56.32 | 57.08 | 3,550 | +1.30(+2.34%) |
Nov 06, 2018 | 55.74 | 55.85 | 55.66 | 55.78 | 6,307 | +0.22(+0.39%) |
Nov 05, 2018 | 55.47 | 55.56 | 55.13 | 55.56 | 4,776 | +0.25(+0.45%) |
Nov 02, 2018 | 55.82 | 55.84 | 55.31 | 55.31 | 1,432 | -0.66(-1.18%) |