Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.66 | 54.44 | 53.28 | 54.39 | 998,812 | +0.54(+1.01%) |
Jan 30, 2019 | 53.90 | 54.22 | 53.49 | 53.85 | 795,839 | +0.06(+0.10%) |
Jan 29, 2019 | 53.33 | 53.85 | 53.14 | 53.79 | 484,135 | +0.50(+0.95%) |
Jan 28, 2019 | 52.71 | 53.33 | 52.65 | 53.29 | 384,036 | +0.50(+0.94%) |
Jan 25, 2019 | 52.61 | 52.95 | 52.30 | 52.79 | 392,752 | +0.26(+0.49%) |
Jan 24, 2019 | 52.29 | 52.66 | 52.04 | 52.54 | 279,223 | +0.07(+0.13%) |
Jan 23, 2019 | 52.36 | 52.49 | 51.91 | 52.47 | 491,105 | +0.13(+0.24%) |
Jan 22, 2019 | 52.37 | 52.53 | 51.86 | 52.34 | 382,176 | -0.02(-0.04%) |
Jan 18, 2019 | 52.06 | 52.39 | 51.88 | 52.37 | 604,453 | +0.40(+0.77%) |
Jan 17, 2019 | 51.85 | 52.27 | 51.60 | 51.97 | 434,739 | +0.11(+0.21%) |
Jan 16, 2019 | 51.27 | 51.88 | 51.12 | 51.85 | 457,352 | +0.61(+1.20%) |
Jan 15, 2019 | 50.66 | 51.40 | 50.60 | 51.24 | 485,506 | +0.72(+1.42%) |
Jan 14, 2019 | 51.01 | 51.37 | 50.46 | 50.52 | 346,150 | -0.63(-1.23%) |
Jan 11, 2019 | 51.25 | 51.25 | 50.62 | 51.15 | 402,878 | -0.04(-0.07%) |
Jan 10, 2019 | 49.92 | 51.24 | 49.75 | 51.19 | 924,568 | +1.19(+2.39%) |
Jan 09, 2019 | 49.68 | 50.11 | 49.18 | 50.00 | 618,701 | +0.47(+0.94%) |
Jan 08, 2019 | 48.37 | 49.63 | 48.30 | 49.53 | 487,283 | +1.36(+2.83%) |
Jan 07, 2019 | 48.20 | 48.73 | 47.98 | 48.17 | 327,236 | +0.17(+0.35%) |
Jan 04, 2019 | 47.77 | 48.67 | 47.52 | 48.00 | 470,655 | +0.49(+1.03%) |
Jan 03, 2019 | 46.73 | 48.23 | 46.73 | 47.51 | 519,601 | +0.76(+1.62%) |
Jan 02, 2019 | 47.08 | 47.38 | 46.49 | 46.75 | 582,860 | -0.67(-1.42%) |
Dec 31, 2018 | 47.51 | 47.52 | 46.73 | 47.42 | 558,143 | -0.07(-0.14%) |
Dec 28, 2018 | 47.72 | 48.04 | 46.98 | 47.49 | 574,345 | +0.10(+0.20%) |
Dec 27, 2018 | 47.63 | 47.63 | 46.25 | 47.40 | 806,597 | -0.46(-0.95%) |
Dec 26, 2018 | 46.94 | 47.96 | 46.22 | 47.85 | 1,007,400 | +1.11(+2.38%) |
Dec 24, 2018 | 49.35 | 49.42 | 46.65 | 46.74 | 526,661 | -2.68(-5.42%) |
Dec 21, 2018 | 50.17 | 51.23 | 49.38 | 49.42 | 2,003,053 | -0.68(-1.37%) |
Dec 20, 2018 | 50.87 | 51.34 | 49.94 | 50.11 | 903,065 | -0.71(-1.41%) |
Dec 19, 2018 | 51.58 | 51.76 | 50.75 | 50.82 | 767,343 | -0.74(-1.43%) |
Dec 18, 2018 | 50.44 | 51.84 | 50.37 | 51.56 | 996,980 | +1.50(+2.99%) |
Dec 17, 2018 | 52.13 | 52.37 | 49.91 | 50.06 | 778,187 | -1.99(-3.82%) |
Dec 14, 2018 | 51.17 | 52.09 | 51.17 | 52.05 | 968,194 | +0.68(+1.32%) |
Dec 13, 2018 | 50.79 | 51.56 | 50.79 | 51.37 | 680,462 | +0.62(+1.22%) |
Dec 12, 2018 | 52.26 | 52.29 | 50.64 | 50.75 | 896,784 | -1.09(-2.10%) |
Dec 11, 2018 | 51.80 | 52.19 | 51.63 | 51.84 | 1,086,442 | +0.37(+0.72%) |
Dec 10, 2018 | 52.17 | 52.17 | 50.80 | 51.48 | 1,231,522 | -0.60(-1.16%) |
Dec 07, 2018 | 52.38 | 52.38 | 51.82 | 52.08 | 834,458 | -0.43(-0.81%) |
Dec 06, 2018 | 51.32 | 52.64 | 50.74 | 52.51 | 2,019,060 | +1.20(+2.34%) |
Dec 04, 2018 | 51.99 | 52.48 | 51.24 | 51.31 | 836,359 | -0.57(-1.09%) |
Dec 03, 2018 | 52.32 | 52.32 | 51.49 | 51.87 | 1,362,634 | -0.29(-0.56%) |
Nov 30, 2018 | 52.11 | 52.48 | 51.97 | 52.17 | 1,129,220 | +0.18(+0.34%) |
Nov 29, 2018 | 52.42 | 52.75 | 51.59 | 51.99 | 728,654 | -0.37(-0.70%) |
Nov 28, 2018 | 51.83 | 52.48 | 51.59 | 52.36 | 783,157 | +0.40(+0.78%) |
Nov 27, 2018 | 51.74 | 52.05 | 51.49 | 51.96 | 411,053 | +0.18(+0.35%) |
Nov 26, 2018 | 51.81 | 52.16 | 51.55 | 51.77 | 369,051 | -0.07(-0.14%) |
Nov 23, 2018 | 51.69 | 52.15 | 51.36 | 51.85 | 167,573 | +0.00(+0.00%) |
Nov 21, 2018 | 51.85 | 51.85 | 51.85 | 0 | +0.32(+0.61%) | |
Nov 20, 2018 | 51.77 | 52.32 | 51.46 | 51.53 | 455,614 | -0.48(-0.93%) |
Nov 19, 2018 | 51.77 | 52.17 | 51.41 | 52.02 | 357,355 | +0.22(+0.42%) |
Nov 16, 2018 | 51.27 | 51.80 | 50.96 | 51.80 | 550,480 | +0.52(+1.01%) |
Nov 15, 2018 | 51.51 | 51.56 | 50.75 | 51.27 | 333,976 | -0.49(-0.95%) |
Nov 14, 2018 | 51.85 | 52.17 | 51.48 | 51.77 | 550,562 | +0.12(+0.23%) |
Nov 13, 2018 | 52.38 | 52.63 | 51.50 | 51.65 | 777,861 | -0.70(-1.33%) |
Nov 12, 2018 | 52.26 | 52.89 | 52.20 | 52.34 | 651,020 | +0.10(+0.20%) |
Nov 09, 2018 | 51.75 | 52.32 | 51.67 | 52.24 | 503,947 | +0.37(+0.71%) |
Nov 08, 2018 | 51.68 | 52.00 | 51.04 | 51.88 | 392,709 | +0.03(+0.06%) |
Nov 07, 2018 | 51.29 | 51.90 | 50.77 | 51.85 | 495,021 | +0.73(+1.43%) |
Nov 06, 2018 | 51.08 | 51.20 | 50.68 | 51.11 | 622,082 | +0.01(+0.01%) |
Nov 05, 2018 | 50.11 | 51.27 | 50.08 | 51.11 | 649,159 | +1.06(+2.11%) |
Nov 02, 2018 | 50.89 | 50.93 | 49.88 | 50.05 | 904,321 | -0.73(-1.44%) |