Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.69 | 56.56 | 54.98 | 56.48 | 168,869 | +0.92(+1.65%) |
Jan 30, 2019 | 55.13 | 55.91 | 54.95 | 55.56 | 173,590 | +0.45(+0.81%) |
Jan 29, 2019 | 55.16 | 55.57 | 54.87 | 55.12 | 102,695 | -0.07(-0.13%) |
Jan 28, 2019 | 55.26 | 55.39 | 54.56 | 55.19 | 140,708 | -0.35(-0.63%) |
Jan 25, 2019 | 55.74 | 56.10 | 55.27 | 55.54 | 154,351 | -0.04(-0.07%) |
Jan 24, 2019 | 56.63 | 56.69 | 55.41 | 55.58 | 186,084 | -1.10(-1.95%) |
Jan 23, 2019 | 56.70 | 57.30 | 56.36 | 56.68 | 148,023 | +0.06(+0.11%) |
Jan 22, 2019 | 57.17 | 57.51 | 56.40 | 56.62 | 140,158 | -0.78(-1.36%) |
Jan 18, 2019 | 56.88 | 58.03 | 56.83 | 57.40 | 221,550 | +0.71(+1.26%) |
Jan 17, 2019 | 56.23 | 57.20 | 56.23 | 56.68 | 222,245 | +0.27(+0.48%) |
Jan 16, 2019 | 55.71 | 56.56 | 55.58 | 56.41 | 151,516 | +0.84(+1.52%) |
Jan 15, 2019 | 55.09 | 55.59 | 54.68 | 55.57 | 101,226 | +0.47(+0.86%) |
Jan 14, 2019 | 55.08 | 55.48 | 54.88 | 55.10 | 117,249 | -0.31(-0.55%) |
Jan 11, 2019 | 55.40 | 55.64 | 54.93 | 55.40 | 164,922 | -0.26(-0.47%) |
Jan 10, 2019 | 55.07 | 55.74 | 55.03 | 55.66 | 86,840 | +0.36(+0.65%) |
Jan 09, 2019 | 55.01 | 55.63 | 54.88 | 55.30 | 113,168 | +0.28(+0.51%) |
Jan 08, 2019 | 55.05 | 55.39 | 54.49 | 55.02 | 170,683 | +0.08(+0.15%) |
Jan 07, 2019 | 55.94 | 56.72 | 54.77 | 54.94 | 270,027 | -1.21(-2.16%) |
Jan 04, 2019 | 55.18 | 56.58 | 53.83 | 56.15 | 178,944 | +1.31(+2.38%) |
Jan 03, 2019 | 54.68 | 55.55 | 54.49 | 54.85 | 193,385 | -0.19(-0.34%) |
Jan 02, 2019 | 55.84 | 56.34 | 54.73 | 55.03 | 206,821 | -1.46(-2.59%) |
Dec 31, 2018 | 55.71 | 56.56 | 55.28 | 56.50 | 252,615 | +0.96(+1.74%) |
Dec 28, 2018 | 55.42 | 56.81 | 54.35 | 55.53 | 191,133 | +0.21(+0.39%) |
Dec 27, 2018 | 54.38 | 55.32 | 53.62 | 55.32 | 162,587 | +0.42(+0.76%) |
Dec 26, 2018 | 52.59 | 55.04 | 52.12 | 54.90 | 357,907 | +2.52(+4.81%) |
Dec 24, 2018 | 54.46 | 54.46 | 52.35 | 52.38 | 183,151 | -2.09(-3.83%) |
Dec 21, 2018 | 55.31 | 56.85 | 53.99 | 54.47 | 820,729 | -0.77(-1.39%) |
Dec 20, 2018 | 55.62 | 57.85 | 54.78 | 55.24 | 249,096 | -0.42(-0.75%) |
Dec 19, 2018 | 56.72 | 57.86 | 55.51 | 55.65 | 292,572 | -1.04(-1.83%) |
Dec 18, 2018 | 57.39 | 57.62 | 56.41 | 56.69 | 227,827 | -0.25(-0.44%) |
Dec 17, 2018 | 58.28 | 58.73 | 56.72 | 56.94 | 326,049 | -1.43(-2.45%) |
Dec 14, 2018 | 57.91 | 58.74 | 57.67 | 58.37 | 195,663 | +0.10(+0.17%) |
Dec 13, 2018 | 59.67 | 60.04 | 58.08 | 58.27 | 221,575 | -1.12(-1.89%) |
Dec 12, 2018 | 59.46 | 60.39 | 58.96 | 59.39 | 249,802 | +0.42(+0.71%) |
Dec 11, 2018 | 58.98 | 59.64 | 58.17 | 58.97 | 335,974 | +0.54(+0.92%) |
Dec 10, 2018 | 59.33 | 59.33 | 57.72 | 58.44 | 217,813 | -0.83(-1.39%) |
Dec 07, 2018 | 60.48 | 61.17 | 58.89 | 59.26 | 225,541 | -1.09(-1.81%) |
Dec 06, 2018 | 59.01 | 60.41 | 58.20 | 60.35 | 247,756 | +0.79(+1.32%) |
Dec 04, 2018 | 61.22 | 61.35 | 59.41 | 59.57 | 257,576 | -1.93(-3.14%) |
Dec 03, 2018 | 62.15 | 62.15 | 60.44 | 61.49 | 220,337 | -0.04(-0.06%) |
Nov 30, 2018 | 60.31 | 62.08 | 60.31 | 61.53 | 309,998 | +1.01(+1.67%) |
Nov 29, 2018 | 59.71 | 60.82 | 59.39 | 60.52 | 208,527 | +0.45(+0.74%) |
Nov 28, 2018 | 58.57 | 60.43 | 58.57 | 60.08 | 213,616 | +1.51(+2.58%) |
Nov 27, 2018 | 58.95 | 59.63 | 58.31 | 58.56 | 108,743 | -0.74(-1.25%) |
Nov 26, 2018 | 59.29 | 59.90 | 59.02 | 59.31 | 100,375 | +0.40(+0.68%) |
Nov 23, 2018 | 58.28 | 59.47 | 57.82 | 58.91 | 57,922 | +0.19(+0.33%) |
Nov 21, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.22(-0.38%) | |
Nov 20, 2018 | 59.23 | 60.08 | 58.76 | 58.94 | 118,938 | -0.51(-0.86%) |
Nov 19, 2018 | 59.57 | 60.67 | 58.94 | 59.45 | 97,793 | -0.35(-0.59%) |
Nov 16, 2018 | 58.16 | 59.97 | 56.73 | 59.80 | 215,510 | +0.32(+0.53%) |
Nov 15, 2018 | 57.59 | 59.56 | 57.58 | 59.48 | 184,488 | +1.77(+3.07%) |
Nov 14, 2018 | 59.24 | 59.37 | 57.57 | 57.71 | 234,193 | -1.20(-2.03%) |
Nov 13, 2018 | 58.94 | 59.83 | 58.66 | 58.91 | 129,845 | +0.07(+0.13%) |
Nov 12, 2018 | 59.81 | 60.04 | 58.70 | 58.83 | 120,946 | -0.96(-1.61%) |
Nov 09, 2018 | 60.39 | 60.86 | 59.72 | 59.80 | 152,673 | -0.77(-1.27%) |
Nov 08, 2018 | 60.30 | 61.14 | 59.98 | 60.56 | 150,130 | +0.05(+0.08%) |
Nov 07, 2018 | 59.69 | 60.85 | 59.69 | 60.52 | 160,438 | +0.91(+1.52%) |
Nov 06, 2018 | 58.80 | 59.68 | 57.34 | 59.61 | 291,530 | +0.80(+1.37%) |
Nov 05, 2018 | 58.73 | 59.70 | 58.47 | 58.81 | 232,016 | +0.31(+0.54%) |
Nov 02, 2018 | 59.07 | 59.62 | 58.17 | 58.49 | 359,448 | -0.56(-0.95%) |