Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.62 | 54.02 | 52.56 | 53.70 | 2,456,104 | +1.13(+2.16%) |
Jan 30, 2019 | 52.25 | 52.68 | 51.23 | 52.56 | 3,338,296 | +0.56(+1.08%) |
Jan 29, 2019 | 53.79 | 54.00 | 51.35 | 52.00 | 4,063,436 | -1.83(-3.40%) |
Jan 28, 2019 | 55.88 | 55.88 | 52.84 | 53.83 | 4,644,728 | -2.98(-5.25%) |
Jan 25, 2019 | 56.99 | 57.20 | 56.50 | 56.81 | 2,987,600 | +0.20(+0.36%) |
Jan 24, 2019 | 55.63 | 56.73 | 55.63 | 56.61 | 1,627,800 | +1.04(+1.87%) |
Jan 23, 2019 | 56.24 | 56.81 | 55.00 | 55.57 | 1,798,600 | -0.18(-0.31%) |
Jan 22, 2019 | 57.50 | 57.56 | 55.42 | 55.75 | 3,295,296 | -2.27(-3.92%) |
Jan 18, 2019 | 57.30 | 58.29 | 56.25 | 58.02 | 5,863,600 | +2.76(+5.00%) |
Jan 17, 2019 | 54.95 | 55.54 | 54.91 | 55.26 | 2,738,300 | -0.05(-0.09%) |
Jan 16, 2019 | 55.72 | 56.81 | 55.23 | 55.31 | 2,110,648 | -0.40(-0.72%) |
Jan 15, 2019 | 54.11 | 55.88 | 54.11 | 55.71 | 2,826,940 | +1.82(+3.37%) |
Jan 14, 2019 | 54.02 | 54.48 | 53.62 | 53.90 | 1,688,936 | -0.63(-1.16%) |
Jan 11, 2019 | 53.99 | 54.73 | 53.50 | 54.52 | 1,624,000 | +0.03(+0.06%) |
Jan 10, 2019 | 53.83 | 54.78 | 53.52 | 54.49 | 1,626,836 | +0.25(+0.47%) |
Jan 09, 2019 | 53.80 | 54.74 | 53.51 | 54.24 | 2,286,288 | +0.67(+1.25%) |
Jan 08, 2019 | 53.42 | 53.78 | 52.59 | 53.57 | 3,055,600 | +1.09(+2.08%) |
Jan 07, 2019 | 52.29 | 53.36 | 51.41 | 52.48 | 5,275,280 | +1.86(+3.68%) |
Jan 04, 2019 | 51.07 | 51.21 | 50.17 | 50.62 | 4,740,400 | +0.72(+1.44%) |
Jan 03, 2019 | 51.35 | 51.99 | 49.80 | 49.90 | 3,199,600 | -2.74(-5.20%) |
Jan 02, 2019 | 51.25 | 53.35 | 50.59 | 52.64 | 2,606,256 | -0.04(-0.07%) |
Dec 31, 2018 | 51.95 | 52.67 | 51.49 | 52.67 | 2,969,200 | +1.23(+2.40%) |
Dec 28, 2018 | 51.80 | 52.44 | 50.70 | 51.44 | 3,008,800 | +0.23(+0.45%) |
Dec 27, 2018 | 49.50 | 51.23 | 48.94 | 51.21 | 3,101,864 | +1.08(+2.15%) |
Dec 26, 2018 | 47.58 | 50.24 | 47.45 | 50.13 | 2,954,412 | +2.91(+6.15%) |
Dec 24, 2018 | 47.09 | 48.54 | 46.77 | 47.23 | 1,787,200 | -1.07(-2.21%) |
Dec 21, 2018 | 49.52 | 50.71 | 47.94 | 48.29 | 5,759,600 | -1.01(-2.05%) |
Dec 20, 2018 | 50.26 | 50.90 | 48.07 | 49.30 | 5,091,708 | -1.21(-2.40%) |
Dec 19, 2018 | 53.27 | 54.08 | 50.10 | 50.51 | 3,866,940 | -2.51(-4.73%) |
Dec 18, 2018 | 52.75 | 53.44 | 51.95 | 53.02 | 4,374,516 | +0.48(+0.91%) |
Dec 17, 2018 | 54.75 | 55.00 | 52.09 | 52.54 | 5,192,796 | -2.56(-4.65%) |
Dec 14, 2018 | 56.20 | 56.51 | 54.93 | 55.10 | 2,517,200 | -2.08(-3.63%) |
Dec 13, 2018 | 58.38 | 58.80 | 56.98 | 57.18 | 1,798,604 | -0.82(-1.41%) |
Dec 12, 2018 | 58.54 | 59.09 | 57.88 | 58.00 | 2,117,184 | +0.72(+1.25%) |
Dec 11, 2018 | 57.88 | 58.97 | 56.94 | 57.28 | 2,803,932 | -0.16(-0.28%) |
Dec 10, 2018 | 56.15 | 57.99 | 55.78 | 57.44 | 2,805,352 | +1.17(+2.08%) |
Dec 07, 2018 | 59.55 | 60.25 | 55.93 | 56.27 | 3,320,800 | -3.34(-5.59%) |
Dec 06, 2018 | 57.16 | 59.66 | 56.25 | 59.61 | 5,242,828 | +2.18(+3.79%) |
Dec 04, 2018 | 60.51 | 61.07 | 57.41 | 57.43 | 3,226,000 | -3.54(-5.81%) |
Dec 03, 2018 | 61.88 | 62.24 | 60.54 | 60.97 | 3,570,344 | +1.35(+2.27%) |
Nov 30, 2018 | 59.10 | 59.80 | 58.38 | 59.62 | 3,021,600 | +0.54(+0.92%) |
Nov 29, 2018 | 58.75 | 59.52 | 57.75 | 59.08 | 2,235,920 | +0.23(+0.39%) |
Nov 28, 2018 | 57.12 | 59.00 | 56.79 | 58.85 | 2,531,236 | +2.66(+4.74%) |
Nov 27, 2018 | 56.23 | 56.66 | 55.81 | 56.19 | 1,699,320 | -0.41(-0.72%) |
Nov 26, 2018 | 55.83 | 56.75 | 54.84 | 56.59 | 2,013,992 | +1.78(+3.25%) |
Nov 23, 2018 | 54.25 | 55.72 | 53.99 | 54.81 | 940,400 | +0.05(+0.10%) |
Nov 21, 2018 | 54.76 | 54.76 | 54.76 | 0 | -0.09(-0.16%) | |
Nov 20, 2018 | 53.25 | 55.91 | 52.64 | 54.84 | 3,993,140 | -0.91(-1.62%) |
Nov 19, 2018 | 59.78 | 59.80 | 55.38 | 55.75 | 3,564,064 | -4.09(-6.84%) |
Nov 16, 2018 | 60.46 | 60.75 | 59.49 | 59.84 | 2,864,400 | -1.21(-1.98%) |
Nov 15, 2018 | 57.42 | 61.23 | 57.42 | 61.05 | 5,132,820 | +3.68(+6.41%) |
Nov 14, 2018 | 59.64 | 60.00 | 57.25 | 57.37 | 3,525,788 | -1.72(-2.91%) |
Nov 13, 2018 | 59.52 | 60.21 | 58.09 | 59.09 | 2,904,548 | -0.06(-0.11%) |
Nov 12, 2018 | 60.85 | 61.25 | 58.66 | 59.16 | 3,339,340 | -1.95(-3.20%) |
Nov 09, 2018 | 62.73 | 62.80 | 60.25 | 61.11 | 3,113,600 | -1.94(-3.08%) |
Nov 08, 2018 | 63.02 | 63.83 | 62.17 | 63.05 | 2,094,660 | -0.34(-0.53%) |
Nov 07, 2018 | 61.74 | 63.59 | 61.56 | 63.39 | 3,049,952 | +2.11(+3.44%) |
Nov 06, 2018 | 62.00 | 63.07 | 60.36 | 61.28 | 3,602,752 | -0.96(-1.55%) |
Nov 05, 2018 | 64.17 | 64.37 | 62.02 | 62.24 | 3,814,708 | -2.20(-3.42%) |
Nov 02, 2018 | 65.23 | 67.37 | 61.36 | 64.44 | 12,361,200 | +4.20(+6.98%) |