Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.43 | 54.42 | 52.96 | 54.19 | 273,979 | +0.55(+1.03%) |
Jan 30, 2019 | 54.38 | 54.38 | 52.74 | 53.64 | 371,365 | -0.54(-1.00%) |
Jan 29, 2019 | 54.18 | 55.21 | 53.73 | 54.18 | 374,913 | +0.20(+0.37%) |
Jan 28, 2019 | 53.40 | 54.46 | 53.39 | 53.98 | 300,806 | -0.01(-0.02%) |
Jan 25, 2019 | 51.31 | 55.04 | 51.31 | 53.98 | 666,696 | +3.19(+6.27%) |
Jan 24, 2019 | 51.70 | 52.97 | 50.38 | 50.80 | 585,668 | -4.68(-8.44%) |
Jan 23, 2019 | 56.92 | 57.03 | 55.11 | 55.48 | 280,590 | -1.20(-2.12%) |
Jan 22, 2019 | 56.60 | 57.02 | 56.01 | 56.68 | 291,191 | -0.50(-0.87%) |
Jan 18, 2019 | 56.23 | 57.61 | 56.16 | 57.18 | 217,041 | +1.17(+2.08%) |
Jan 17, 2019 | 53.92 | 56.51 | 53.92 | 56.01 | 222,821 | +1.77(+3.27%) |
Jan 16, 2019 | 54.15 | 54.64 | 53.89 | 54.24 | 206,018 | +0.27(+0.49%) |
Jan 15, 2019 | 54.55 | 55.18 | 53.08 | 53.98 | 197,238 | +1.01(+1.91%) |
Jan 14, 2019 | 52.89 | 53.64 | 52.30 | 52.97 | 149,801 | -0.26(-0.48%) |
Jan 11, 2019 | 52.17 | 53.73 | 52.17 | 53.22 | 220,961 | +0.67(+1.28%) |
Jan 10, 2019 | 51.35 | 52.70 | 50.83 | 52.55 | 154,111 | +0.82(+1.58%) |
Jan 09, 2019 | 51.07 | 52.18 | 50.93 | 51.73 | 147,118 | +0.42(+0.82%) |
Jan 08, 2019 | 50.39 | 51.70 | 50.39 | 51.31 | 225,421 | +1.23(+2.46%) |
Jan 07, 2019 | 49.25 | 50.42 | 49.19 | 50.08 | 183,812 | +0.72(+1.45%) |
Jan 04, 2019 | 48.55 | 49.77 | 48.55 | 49.37 | 221,397 | +1.68(+3.52%) |
Jan 03, 2019 | 48.67 | 48.71 | 47.38 | 47.69 | 126,887 | -1.30(-2.66%) |
Jan 02, 2019 | 47.50 | 49.31 | 47.50 | 48.99 | 247,129 | -0.54(-1.09%) |
Dec 31, 2018 | 49.28 | 49.56 | 48.48 | 49.53 | 178,054 | +0.58(+1.18%) |
Dec 28, 2018 | 49.38 | 50.00 | 48.47 | 48.95 | 195,042 | -0.25(-0.50%) |
Dec 27, 2018 | 47.73 | 49.24 | 46.48 | 49.20 | 189,194 | +0.33(+0.68%) |
Dec 26, 2018 | 47.41 | 48.99 | 46.43 | 48.87 | 212,120 | +1.60(+3.38%) |
Dec 24, 2018 | 48.12 | 48.62 | 47.21 | 47.27 | 119,682 | -1.37(-2.81%) |
Dec 21, 2018 | 50.30 | 50.67 | 48.25 | 48.64 | 940,583 | -1.66(-3.30%) |
Dec 20, 2018 | 50.14 | 50.90 | 49.53 | 50.30 | 238,068 | +0.03(+0.05%) |
Dec 19, 2018 | 51.58 | 52.97 | 50.14 | 50.27 | 192,411 | -1.19(-2.32%) |
Dec 18, 2018 | 51.37 | 52.55 | 51.21 | 51.47 | 159,745 | +0.36(+0.70%) |
Dec 17, 2018 | 52.33 | 52.78 | 50.76 | 51.11 | 276,901 | -1.33(-2.54%) |
Dec 14, 2018 | 52.85 | 53.93 | 52.18 | 52.44 | 147,343 | -1.13(-2.11%) |
Dec 13, 2018 | 54.54 | 54.93 | 53.17 | 53.57 | 127,964 | -0.92(-1.69%) |
Dec 12, 2018 | 54.54 | 55.53 | 53.60 | 54.49 | 129,878 | +0.83(+1.54%) |
Dec 11, 2018 | 54.71 | 55.24 | 52.92 | 53.66 | 99,915 | -0.24(-0.44%) |
Dec 10, 2018 | 54.86 | 54.96 | 53.43 | 53.90 | 184,406 | -0.86(-1.58%) |
Dec 07, 2018 | 55.69 | 56.70 | 54.27 | 54.77 | 193,082 | -0.74(-1.34%) |
Dec 06, 2018 | 55.50 | 55.90 | 54.19 | 55.51 | 154,738 | -1.07(-1.88%) |
Dec 04, 2018 | 59.83 | 60.02 | 56.41 | 56.57 | 141,681 | -3.48(-5.80%) |
Dec 03, 2018 | 60.60 | 61.23 | 59.50 | 60.05 | 101,490 | +0.16(+0.26%) |
Nov 30, 2018 | 59.15 | 60.37 | 58.95 | 59.90 | 185,023 | +0.74(+1.26%) |
Nov 29, 2018 | 59.90 | 60.36 | 58.97 | 59.15 | 80,526 | -0.97(-1.62%) |
Nov 28, 2018 | 58.42 | 60.35 | 57.64 | 60.13 | 215,887 | +1.69(+2.89%) |
Nov 27, 2018 | 59.02 | 59.48 | 58.24 | 58.44 | 100,885 | -1.02(-1.71%) |
Nov 26, 2018 | 59.59 | 59.95 | 58.85 | 59.46 | 112,703 | +0.48(+0.81%) |
Nov 23, 2018 | 59.07 | 59.73 | 58.83 | 58.98 | 38,986 | -0.81(-1.35%) |
Nov 21, 2018 | 59.79 | 59.79 | 59.79 | 0 | +0.44(+0.74%) | |
Nov 20, 2018 | 59.37 | 60.21 | 57.68 | 59.35 | 189,835 | -0.62(-1.04%) |
Nov 19, 2018 | 60.59 | 60.86 | 59.66 | 59.97 | 127,952 | -0.70(-1.15%) |
Nov 16, 2018 | 60.38 | 61.03 | 59.64 | 60.67 | 253,849 | -0.19(-0.32%) |
Nov 15, 2018 | 59.61 | 61.25 | 59.06 | 60.86 | 134,511 | +0.76(+1.27%) |
Nov 14, 2018 | 60.58 | 60.89 | 59.45 | 60.10 | 156,885 | +0.27(+0.45%) |
Nov 13, 2018 | 60.60 | 61.58 | 59.69 | 59.83 | 140,376 | -0.58(-0.95%) |
Nov 12, 2018 | 61.84 | 62.08 | 60.23 | 60.41 | 138,473 | -1.28(-2.07%) |
Nov 09, 2018 | 62.69 | 63.14 | 60.68 | 61.69 | 103,057 | -1.33(-2.10%) |
Nov 08, 2018 | 63.82 | 63.82 | 62.74 | 63.01 | 130,574 | -0.90(-1.42%) |
Nov 07, 2018 | 62.13 | 64.36 | 61.63 | 63.92 | 189,404 | +2.50(+4.06%) |
Nov 06, 2018 | 61.17 | 61.90 | 60.94 | 61.42 | 201,663 | +0.20(+0.33%) |
Nov 05, 2018 | 61.39 | 62.13 | 60.40 | 61.22 | 234,602 | +0.13(+0.21%) |
Nov 02, 2018 | 61.68 | 62.71 | 60.52 | 61.10 | 149,006 | -0.42(-0.68%) |