Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.33 | 57.63 | 55.94 | 57.51 | 91,586 | +1.24(+2.21%) |
Jan 30, 2019 | 55.45 | 56.31 | 54.96 | 56.27 | 81,754 | +0.85(+1.53%) |
Jan 29, 2019 | 56.09 | 56.64 | 55.39 | 55.42 | 51,083 | -0.67(-1.20%) |
Jan 28, 2019 | 56.76 | 56.76 | 55.43 | 56.09 | 91,946 | -0.79(-1.38%) |
Jan 25, 2019 | 58.54 | 58.86 | 56.64 | 56.88 | 122,437 | -1.65(-2.83%) |
Jan 24, 2019 | 56.20 | 59.17 | 55.90 | 58.53 | 755,521 | +2.41(+4.30%) |
Jan 23, 2019 | 55.05 | 56.53 | 55.05 | 56.12 | 149,979 | +1.07(+1.95%) |
Jan 22, 2019 | 54.18 | 55.38 | 54.07 | 55.05 | 140,405 | +0.60(+1.10%) |
Jan 18, 2019 | 53.53 | 54.82 | 53.53 | 54.45 | 131,830 | +0.89(+1.67%) |
Jan 17, 2019 | 52.44 | 53.88 | 52.44 | 53.55 | 78,066 | +0.85(+1.61%) |
Jan 16, 2019 | 52.10 | 53.02 | 51.75 | 52.70 | 62,152 | +0.51(+0.98%) |
Jan 15, 2019 | 51.72 | 52.63 | 50.74 | 52.19 | 57,817 | +0.40(+0.78%) |
Jan 14, 2019 | 52.87 | 53.33 | 51.51 | 51.79 | 54,905 | -1.43(-2.69%) |
Jan 11, 2019 | 53.17 | 53.60 | 52.81 | 53.22 | 60,715 | -0.18(-0.34%) |
Jan 10, 2019 | 52.77 | 53.53 | 52.56 | 53.40 | 56,249 | +0.62(+1.17%) |
Jan 09, 2019 | 53.33 | 53.63 | 52.52 | 52.78 | 51,420 | -0.55(-1.02%) |
Jan 08, 2019 | 52.45 | 53.44 | 51.60 | 53.33 | 63,277 | +0.99(+1.90%) |
Jan 07, 2019 | 52.95 | 53.16 | 51.89 | 52.34 | 94,835 | -0.97(-1.83%) |
Jan 04, 2019 | 52.37 | 53.46 | 51.75 | 53.31 | 89,452 | +1.08(+2.07%) |
Jan 03, 2019 | 52.01 | 52.69 | 51.74 | 52.23 | 62,862 | +0.19(+0.36%) |
Jan 02, 2019 | 53.16 | 53.30 | 51.72 | 52.04 | 134,869 | -1.58(-2.95%) |
Dec 31, 2018 | 53.27 | 53.80 | 52.37 | 53.62 | 92,694 | +0.28(+0.52%) |
Dec 28, 2018 | 51.66 | 54.01 | 51.65 | 53.35 | 179,016 | +1.71(+3.31%) |
Dec 27, 2018 | 53.41 | 54.31 | 50.66 | 51.64 | 715,123 | -2.10(-3.91%) |
Dec 26, 2018 | 55.77 | 56.96 | 53.11 | 53.74 | 254,242 | -1.80(-3.24%) |
Dec 24, 2018 | 59.26 | 59.36 | 55.45 | 55.54 | 48,527 | -3.89(-6.55%) |
Dec 21, 2018 | 59.63 | 60.68 | 58.79 | 59.43 | 330,078 | -0.33(-0.55%) |
Dec 20, 2018 | 60.03 | 60.57 | 58.82 | 59.76 | 105,223 | -0.30(-0.49%) |
Dec 19, 2018 | 60.53 | 61.54 | 59.16 | 60.05 | 73,291 | -0.29(-0.47%) |
Dec 18, 2018 | 61.19 | 61.66 | 60.19 | 60.34 | 94,534 | -0.15(-0.25%) |
Dec 17, 2018 | 59.72 | 61.57 | 59.72 | 60.49 | 194,730 | +0.88(+1.47%) |
Dec 14, 2018 | 60.49 | 61.04 | 59.35 | 59.62 | 63,846 | -0.89(-1.48%) |
Dec 13, 2018 | 60.39 | 61.28 | 59.59 | 60.51 | 81,372 | -0.03(-0.04%) |
Dec 12, 2018 | 60.01 | 61.26 | 59.81 | 60.54 | 80,108 | +0.72(+1.21%) |
Dec 11, 2018 | 59.31 | 59.88 | 57.96 | 59.81 | 69,224 | +0.51(+0.86%) |
Dec 10, 2018 | 58.81 | 59.37 | 57.86 | 59.30 | 85,642 | +0.30(+0.52%) |
Dec 07, 2018 | 58.64 | 59.12 | 57.70 | 59.00 | 86,545 | +0.35(+0.59%) |
Dec 06, 2018 | 57.84 | 59.01 | 57.24 | 58.65 | 95,138 | +0.80(+1.39%) |
Dec 04, 2018 | 59.16 | 60.16 | 57.69 | 57.85 | 81,066 | -1.31(-2.21%) |
Dec 03, 2018 | 58.95 | 59.16 | 57.85 | 59.15 | 49,171 | +0.04(+0.08%) |
Nov 30, 2018 | 57.68 | 59.26 | 57.68 | 59.11 | 86,097 | +1.40(+2.42%) |
Nov 29, 2018 | 58.28 | 58.34 | 56.69 | 57.71 | 65,693 | -0.57(-0.99%) |
Nov 28, 2018 | 56.95 | 58.55 | 56.92 | 58.29 | 86,204 | +1.17(+2.06%) |
Nov 27, 2018 | 57.06 | 57.40 | 56.68 | 57.11 | 36,573 | +0.05(+0.09%) |
Nov 26, 2018 | 56.70 | 57.42 | 56.20 | 57.06 | 48,000 | +0.36(+0.63%) |
Nov 23, 2018 | 56.28 | 57.17 | 56.26 | 56.70 | 16,746 | +0.42(+0.74%) |
Nov 21, 2018 | 56.28 | 56.28 | 56.28 | 0 | -0.56(-0.99%) | |
Nov 20, 2018 | 57.05 | 57.84 | 56.83 | 56.84 | 32,078 | -0.26(-0.45%) |
Nov 19, 2018 | 57.49 | 57.83 | 56.40 | 57.10 | 48,038 | -0.51(-0.88%) |
Nov 16, 2018 | 56.83 | 57.69 | 55.99 | 57.61 | 60,355 | +0.78(+1.38%) |
Nov 15, 2018 | 55.95 | 57.10 | 55.39 | 56.83 | 46,848 | +0.84(+1.49%) |
Nov 14, 2018 | 55.70 | 56.81 | 55.34 | 55.99 | 47,879 | -0.04(-0.06%) |
Nov 13, 2018 | 55.87 | 56.38 | 55.51 | 56.03 | 29,714 | +0.15(+0.27%) |
Nov 12, 2018 | 55.80 | 56.92 | 55.34 | 55.87 | 36,388 | -0.06(-0.11%) |
Nov 09, 2018 | 55.31 | 56.28 | 55.25 | 55.94 | 57,433 | +0.54(+0.98%) |
Nov 08, 2018 | 56.08 | 56.08 | 54.60 | 55.39 | 40,718 | -0.72(-1.28%) |
Nov 07, 2018 | 55.43 | 56.19 | 55.01 | 56.11 | 61,871 | +1.34(+2.45%) |
Nov 06, 2018 | 54.64 | 55.44 | 54.45 | 54.77 | 43,041 | -0.02(-0.03%) |
Nov 05, 2018 | 55.00 | 55.48 | 54.68 | 54.79 | 29,771 | -0.04(-0.06%) |
Nov 02, 2018 | 54.62 | 55.09 | 53.81 | 54.82 | 50,015 | +0.31(+0.57%) |