Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.43 | 53.91 | 52.75 | 53.24 | 809,110 | -0.55(-1.03%) |
Jan 30, 2019 | 52.50 | 54.22 | 51.79 | 53.79 | 1,147,437 | +1.62(+3.11%) |
Jan 29, 2019 | 52.82 | 53.07 | 52.15 | 52.17 | 650,290 | -0.77(-1.45%) |
Jan 28, 2019 | 52.88 | 53.81 | 52.22 | 52.94 | 933,665 | +0.48(+0.91%) |
Jan 25, 2019 | 52.33 | 53.00 | 51.41 | 52.46 | 1,364,413 | +0.45(+0.87%) |
Jan 24, 2019 | 52.63 | 53.03 | 51.64 | 52.01 | 1,312,667 | +0.04(+0.07%) |
Jan 23, 2019 | 52.95 | 53.06 | 51.77 | 51.97 | 1,255,389 | -0.58(-1.10%) |
Jan 22, 2019 | 53.60 | 53.99 | 52.20 | 52.55 | 1,174,765 | -1.18(-2.19%) |
Jan 18, 2019 | 55.13 | 55.21 | 53.24 | 53.73 | 1,315,802 | -0.86(-1.58%) |
Jan 17, 2019 | 55.86 | 56.09 | 53.90 | 54.59 | 1,488,053 | -0.41(-0.74%) |
Jan 16, 2019 | 53.75 | 55.85 | 53.75 | 55.00 | 1,529,760 | +1.99(+3.76%) |
Jan 15, 2019 | 53.43 | 54.25 | 52.56 | 53.01 | 1,330,049 | -0.24(-0.46%) |
Jan 14, 2019 | 53.71 | 54.14 | 52.66 | 53.25 | 965,741 | -1.16(-2.13%) |
Jan 11, 2019 | 54.44 | 54.78 | 53.60 | 54.41 | 1,213,057 | -0.58(-1.05%) |
Jan 10, 2019 | 52.43 | 55.30 | 50.82 | 54.99 | 1,840,091 | +1.18(+2.19%) |
Jan 09, 2019 | 51.65 | 53.97 | 51.48 | 53.81 | 1,191,530 | +2.16(+4.19%) |
Jan 08, 2019 | 53.01 | 53.04 | 51.51 | 51.65 | 1,554,419 | -0.55(-1.06%) |
Jan 07, 2019 | 50.57 | 53.14 | 50.15 | 52.20 | 1,786,317 | +1.42(+2.80%) |
Jan 04, 2019 | 49.57 | 52.08 | 49.43 | 50.78 | 1,026,458 | +1.94(+3.97%) |
Jan 03, 2019 | 51.67 | 51.92 | 47.54 | 48.84 | 1,581,108 | -3.51(-6.71%) |
Jan 02, 2019 | 51.75 | 52.67 | 51.17 | 52.35 | 811,499 | -0.07(-0.14%) |
Dec 31, 2018 | 52.11 | 53.42 | 51.98 | 52.43 | 851,570 | +0.36(+0.70%) |
Dec 28, 2018 | 51.89 | 52.74 | 51.23 | 52.06 | 577,914 | +0.38(+0.74%) |
Dec 27, 2018 | 51.55 | 51.71 | 49.41 | 51.68 | 690,107 | -0.60(-1.14%) |
Dec 26, 2018 | 49.45 | 52.34 | 48.92 | 52.28 | 1,137,852 | +3.15(+6.41%) |
Dec 24, 2018 | 49.00 | 50.43 | 48.47 | 49.13 | 555,045 | -0.46(-0.93%) |
Dec 21, 2018 | 50.86 | 51.35 | 49.21 | 49.59 | 1,254,155 | -1.10(-2.18%) |
Dec 20, 2018 | 51.82 | 52.44 | 49.36 | 50.70 | 1,175,018 | -1.61(-3.08%) |
Dec 19, 2018 | 53.15 | 54.00 | 51.95 | 52.31 | 1,006,759 | -0.69(-1.30%) |
Dec 18, 2018 | 52.84 | 53.83 | 52.74 | 53.00 | 1,006,828 | +0.37(+0.71%) |
Dec 17, 2018 | 53.41 | 53.77 | 52.14 | 52.63 | 1,191,222 | -0.79(-1.47%) |
Dec 14, 2018 | 54.10 | 55.77 | 53.30 | 53.41 | 1,083,576 | -1.49(-2.72%) |
Dec 13, 2018 | 55.42 | 55.83 | 54.16 | 54.91 | 1,003,876 | -0.28(-0.51%) |
Dec 12, 2018 | 55.71 | 56.11 | 54.65 | 55.19 | 941,665 | -0.42(-0.75%) |
Dec 11, 2018 | 55.05 | 56.09 | 54.28 | 55.60 | 744,686 | +0.91(+1.67%) |
Dec 10, 2018 | 54.32 | 54.91 | 52.68 | 54.69 | 1,662,752 | +0.68(+1.26%) |
Dec 07, 2018 | 57.86 | 58.37 | 53.35 | 54.01 | 2,260,728 | -4.45(-7.62%) |
Dec 06, 2018 | 58.31 | 58.71 | 56.37 | 58.46 | 2,237,229 | +1.32(+2.31%) |
Dec 04, 2018 | 57.65 | 59.15 | 56.75 | 57.14 | 1,594,872 | -1.29(-2.21%) |
Dec 03, 2018 | 58.52 | 58.78 | 57.47 | 58.44 | 1,382,976 | +0.40(+0.69%) |
Nov 30, 2018 | 56.12 | 58.14 | 56.12 | 58.04 | 1,724,684 | +1.92(+3.42%) |
Nov 29, 2018 | 55.98 | 56.88 | 55.91 | 56.12 | 1,714,481 | -0.39(-0.69%) |
Nov 28, 2018 | 54.66 | 56.74 | 53.82 | 56.51 | 3,472,452 | +3.32(+6.25%) |
Nov 27, 2018 | 52.90 | 56.13 | 52.25 | 53.19 | 8,754,211 | +7.04(+15.26%) |
Nov 26, 2018 | 46.91 | 47.19 | 46.05 | 46.14 | 673,965 | -0.53(-1.12%) |
Nov 23, 2018 | 46.08 | 46.86 | 45.94 | 46.67 | 443,572 | +0.64(+1.40%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +1.55(+3.48%) | |
Nov 20, 2018 | 45.82 | 46.40 | 44.42 | 44.48 | 1,693,167 | -1.86(-4.00%) |
Nov 19, 2018 | 47.47 | 47.47 | 46.16 | 46.33 | 1,303,312 | -1.13(-2.38%) |
Nov 16, 2018 | 47.57 | 47.82 | 46.69 | 47.47 | 839,749 | -0.60(-1.24%) |
Nov 15, 2018 | 47.76 | 48.15 | 46.95 | 48.06 | 751,271 | +0.32(+0.66%) |
Nov 14, 2018 | 48.88 | 48.96 | 47.50 | 47.75 | 763,336 | -0.60(-1.24%) |
Nov 13, 2018 | 48.19 | 48.72 | 47.95 | 48.34 | 919,034 | +0.41(+0.85%) |
Nov 12, 2018 | 47.89 | 48.67 | 47.43 | 47.94 | 723,380 | -0.03(-0.06%) |
Nov 09, 2018 | 48.27 | 48.87 | 47.68 | 47.96 | 1,947,631 | -0.31(-0.64%) |
Nov 08, 2018 | 48.24 | 48.86 | 47.99 | 48.27 | 1,138,476 | -0.06(-0.13%) |
Nov 07, 2018 | 48.79 | 48.83 | 48.22 | 48.34 | 874,576 | -0.21(-0.43%) |
Nov 06, 2018 | 48.72 | 48.91 | 47.94 | 48.54 | 448,064 | -0.25(-0.52%) |
Nov 05, 2018 | 48.56 | 49.23 | 47.76 | 48.80 | 953,834 | +0.20(+0.41%) |
Nov 02, 2018 | 47.77 | 49.33 | 47.52 | 48.60 | 1,842,676 | +1.19(+2.50%) |