Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.49 | 56.91 | 56.49 | 56.76 | 2,037 | +0.18(+0.31%) |
Jan 30, 2019 | 55.96 | 56.67 | 55.94 | 56.58 | 11,841 | +0.45(+0.81%) |
Jan 29, 2019 | 56.51 | 56.51 | 55.74 | 56.13 | 15,912 | -0.62(-1.10%) |
Jan 28, 2019 | 56.13 | 56.94 | 56.13 | 56.75 | 68,575 | -0.06(-0.10%) |
Jan 25, 2019 | 57.06 | 57.19 | 56.81 | 56.81 | 3,915 | +0.36(+0.65%) |
Jan 24, 2019 | 56.45 | 56.45 | 56.26 | 56.44 | 2,789 | +0.38(+0.68%) |
Jan 23, 2019 | 56.00 | 56.55 | 55.95 | 56.06 | 4,415 | +0.03(+0.06%) |
Jan 22, 2019 | 56.65 | 56.75 | 55.97 | 56.03 | 4,287 | -1.05(-1.84%) |
Jan 18, 2019 | 56.92 | 57.38 | 56.92 | 57.08 | 4,867 | +0.28(+0.50%) |
Jan 17, 2019 | 56.59 | 56.80 | 56.52 | 56.80 | 5,012 | +0.73(+1.29%) |
Jan 16, 2019 | 56.09 | 56.31 | 56.07 | 56.07 | 2,718 | +0.14(+0.26%) |
Jan 15, 2019 | 55.78 | 55.94 | 55.53 | 55.93 | 2,801 | +0.18(+0.33%) |
Jan 14, 2019 | 55.91 | 56.46 | 55.74 | 55.74 | 4,093 | -0.69(-1.23%) |
Jan 11, 2019 | 56.17 | 56.69 | 56.17 | 56.44 | 4,020 | +0.42(+0.74%) |
Jan 10, 2019 | 56.00 | 56.12 | 55.36 | 56.02 | 5,814 | -0.73(-1.28%) |
Jan 09, 2019 | 56.34 | 56.89 | 56.21 | 56.75 | 1,594 | +0.92(+1.64%) |
Jan 08, 2019 | 55.61 | 55.84 | 55.18 | 55.83 | 2,779 | +0.92(+1.67%) |
Jan 07, 2019 | 55.22 | 55.35 | 54.92 | 54.92 | 4,019 | +1.28(+2.38%) |
Jan 04, 2019 | 52.79 | 53.64 | 52.79 | 53.64 | 2,010 | +2.16(+4.20%) |
Jan 03, 2019 | 51.36 | 52.23 | 51.36 | 51.48 | 1,461 | -0.99(-1.89%) |
Jan 02, 2019 | 51.04 | 52.47 | 51.04 | 52.47 | 2,897 | +0.70(+1.35%) |
Dec 31, 2018 | 51.91 | 51.91 | 51.14 | 51.77 | 3,809 | -0.07(-0.13%) |
Dec 28, 2018 | 51.84 | 52.48 | 51.41 | 51.84 | 2,327 | +0.44(+0.86%) |
Dec 27, 2018 | 50.51 | 51.39 | 49.90 | 51.39 | 4,674 | +0.00(+0.00%) |
Dec 26, 2018 | 49.19 | 51.39 | 49.01 | 51.39 | 21,157 | +2.44(+4.98%) |
Dec 24, 2018 | 48.94 | 49.61 | 48.94 | 48.95 | 4,549 | -0.43(-0.87%) |
Dec 21, 2018 | 50.76 | 51.76 | 49.39 | 49.39 | 9,678 | -1.79(-3.50%) |
Dec 20, 2018 | 51.44 | 51.55 | 50.43 | 51.18 | 4,116 | -0.25(-0.49%) |
Dec 19, 2018 | 52.23 | 52.57 | 51.42 | 51.43 | 12,194 | -0.80(-1.53%) |
Dec 18, 2018 | 52.69 | 52.72 | 52.08 | 52.23 | 3,535 | +0.58(+1.13%) |
Dec 17, 2018 | 52.24 | 52.80 | 51.64 | 51.64 | 5,229 | -0.98(-1.86%) |
Dec 14, 2018 | 53.57 | 53.69 | 52.62 | 52.62 | 7,126 | -0.25(-0.48%) |
Dec 13, 2018 | 53.60 | 53.60 | 52.76 | 52.88 | 1,749 | -1.44(-2.66%) |
Dec 12, 2018 | 54.35 | 54.73 | 54.23 | 54.32 | 4,019 | +0.40(+0.75%) |
Dec 11, 2018 | 54.85 | 54.87 | 53.50 | 53.92 | 2,783 | -0.05(-0.09%) |
Dec 10, 2018 | 54.19 | 54.19 | 53.27 | 53.97 | 27,591 | -0.14(-0.26%) |
Dec 07, 2018 | 55.67 | 56.21 | 54.11 | 54.11 | 6,807 | -1.65(-2.97%) |
Dec 06, 2018 | 54.37 | 55.76 | 54.15 | 55.76 | 5,330 | -0.38(-0.67%) |
Dec 04, 2018 | 57.39 | 57.39 | 56.14 | 56.14 | 3,403 | -2.02(-3.48%) |
Dec 03, 2018 | 58.29 | 58.29 | 57.56 | 58.16 | 41,519 | +0.56(+0.97%) |
Nov 30, 2018 | 57.52 | 57.72 | 57.35 | 57.60 | 2,871 | -0.13(-0.22%) |
Nov 29, 2018 | 57.33 | 57.87 | 57.33 | 57.73 | 4,972 | -0.15(-0.25%) |
Nov 28, 2018 | 56.76 | 57.87 | 56.49 | 57.87 | 2,043 | +1.13(+1.99%) |
Nov 27, 2018 | 56.87 | 56.87 | 56.73 | 56.74 | 1,093 | -0.37(-0.65%) |
Nov 26, 2018 | 57.31 | 57.35 | 57.11 | 57.11 | 1,478 | +0.14(+0.24%) |
Nov 23, 2018 | 56.92 | 56.98 | 56.79 | 56.98 | 2,871 | +0.35(+0.61%) |
Nov 21, 2018 | 56.63 | 56.63 | 56.63 | 0 | +0.67(+1.19%) | |
Nov 20, 2018 | 55.59 | 56.77 | 55.44 | 55.96 | 6,153 | -0.74(-1.31%) |
Nov 19, 2018 | 57.35 | 57.35 | 56.70 | 56.70 | 1,110 | -0.89(-1.55%) |
Nov 16, 2018 | 57.22 | 57.60 | 56.94 | 57.60 | 3,084 | +0.25(+0.43%) |
Nov 15, 2018 | 57.35 | 57.37 | 56.82 | 57.35 | 2,061 | -0.99(-1.70%) |
Nov 14, 2018 | 59.19 | 59.38 | 57.92 | 58.34 | 2,154 | -0.40(-0.69%) |
Nov 13, 2018 | 58.91 | 59.25 | 58.73 | 58.74 | 2,171 | -0.20(-0.34%) |
Nov 12, 2018 | 59.22 | 59.22 | 58.55 | 58.94 | 1,645 | -0.02(-0.03%) |
Nov 09, 2018 | 59.76 | 59.76 | 58.61 | 58.96 | 3,616 | -1.52(-2.51%) |
Nov 08, 2018 | 59.74 | 61.06 | 59.74 | 60.48 | 5,057 | +0.86(+1.44%) |
Nov 07, 2018 | 60.01 | 60.01 | 59.26 | 59.62 | 1,392 | -0.10(-0.16%) |
Nov 06, 2018 | 59.34 | 59.71 | 59.34 | 59.71 | 2,259 | +0.52(+0.87%) |
Nov 05, 2018 | 59.13 | 59.19 | 59.13 | 59.19 | 1,011 | -0.44(-0.74%) |
Nov 02, 2018 | 59.83 | 59.95 | 59.35 | 59.64 | 1,808 | -0.13(-0.22%) |