Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.63 | 54.09 | 53.37 | 53.60 | 1,257,141 | -0.18(-0.33%) |
Jan 30, 2019 | 53.46 | 54.24 | 52.98 | 53.77 | 654,598 | +0.63(+1.18%) |
Jan 29, 2019 | 52.83 | 53.39 | 52.81 | 53.15 | 649,097 | +0.39(+0.74%) |
Jan 28, 2019 | 52.35 | 53.06 | 52.32 | 52.76 | 439,705 | +0.04(+0.07%) |
Jan 25, 2019 | 52.33 | 53.07 | 52.23 | 52.72 | 538,022 | +0.63(+1.21%) |
Jan 24, 2019 | 51.98 | 52.47 | 51.82 | 52.09 | 438,740 | +0.20(+0.39%) |
Jan 23, 2019 | 52.13 | 52.35 | 51.39 | 51.89 | 592,875 | +0.03(+0.05%) |
Jan 22, 2019 | 52.22 | 52.49 | 51.49 | 51.86 | 590,900 | -0.70(-1.34%) |
Jan 18, 2019 | 52.39 | 52.93 | 52.04 | 52.56 | 1,094,116 | +0.74(+1.43%) |
Jan 17, 2019 | 51.08 | 52.31 | 50.82 | 51.82 | 691,989 | +0.74(+1.45%) |
Jan 16, 2019 | 51.38 | 51.94 | 50.92 | 51.09 | 663,817 | -0.10(-0.20%) |
Jan 15, 2019 | 51.13 | 51.43 | 50.89 | 51.19 | 490,158 | +0.06(+0.11%) |
Jan 14, 2019 | 50.82 | 51.52 | 50.62 | 51.13 | 887,564 | -0.08(-0.16%) |
Jan 11, 2019 | 50.44 | 51.33 | 50.18 | 51.22 | 551,873 | +0.47(+0.93%) |
Jan 10, 2019 | 50.27 | 50.75 | 49.98 | 50.74 | 421,185 | +0.31(+0.62%) |
Jan 09, 2019 | 50.12 | 50.78 | 49.35 | 50.43 | 997,525 | +0.61(+1.22%) |
Jan 08, 2019 | 49.94 | 50.24 | 49.26 | 49.82 | 624,992 | +0.38(+0.77%) |
Jan 07, 2019 | 49.46 | 49.70 | 48.93 | 49.44 | 1,408,255 | +0.11(+0.22%) |
Jan 04, 2019 | 48.21 | 49.79 | 48.21 | 49.33 | 1,575,652 | +1.89(+3.99%) |
Jan 03, 2019 | 47.59 | 47.85 | 46.82 | 47.44 | 1,088,425 | -0.67(-1.38%) |
Jan 02, 2019 | 48.03 | 48.70 | 47.40 | 48.10 | 631,858 | -0.62(-1.27%) |
Dec 31, 2018 | 48.70 | 48.95 | 47.85 | 48.72 | 840,579 | +0.30(+0.61%) |
Dec 28, 2018 | 48.66 | 49.04 | 47.92 | 48.42 | 939,375 | -0.15(-0.30%) |
Dec 27, 2018 | 47.77 | 48.58 | 47.10 | 48.57 | 1,608,833 | +0.16(+0.32%) |
Dec 26, 2018 | 47.04 | 48.46 | 46.51 | 48.41 | 825,456 | +1.71(+3.66%) |
Dec 24, 2018 | 47.01 | 47.51 | 46.55 | 46.71 | 710,618 | -0.80(-1.69%) |
Dec 21, 2018 | 49.51 | 49.88 | 46.99 | 47.51 | 3,923,171 | -2.05(-4.14%) |
Dec 20, 2018 | 50.16 | 50.75 | 49.09 | 49.56 | 1,244,779 | -0.79(-1.58%) |
Dec 19, 2018 | 51.23 | 51.74 | 50.02 | 50.36 | 931,403 | -0.89(-1.73%) |
Dec 18, 2018 | 51.69 | 51.89 | 51.05 | 51.24 | 1,504,023 | -0.06(-0.11%) |
Dec 17, 2018 | 52.44 | 52.91 | 51.07 | 51.30 | 1,302,148 | -1.42(-2.70%) |
Dec 14, 2018 | 53.38 | 53.58 | 52.43 | 52.72 | 1,118,030 | -0.99(-1.84%) |
Dec 13, 2018 | 54.83 | 54.88 | 53.57 | 53.71 | 773,257 | -0.96(-1.75%) |
Dec 12, 2018 | 54.65 | 55.39 | 54.41 | 54.67 | 1,017,285 | +0.83(+1.54%) |
Dec 11, 2018 | 55.36 | 55.56 | 53.43 | 53.84 | 780,077 | -0.83(-1.51%) |
Dec 10, 2018 | 54.53 | 55.20 | 53.81 | 54.67 | 755,358 | +0.56(+1.04%) |
Dec 07, 2018 | 55.10 | 55.46 | 53.82 | 54.11 | 694,292 | -1.28(-2.31%) |
Dec 06, 2018 | 53.55 | 55.41 | 53.02 | 55.38 | 1,379,378 | +1.20(+2.22%) |
Dec 04, 2018 | 57.40 | 57.41 | 54.03 | 54.18 | 1,578,452 | -3.34(-5.80%) |
Dec 03, 2018 | 58.66 | 58.79 | 57.10 | 57.52 | 1,238,961 | -0.39(-0.67%) |
Nov 30, 2018 | 57.06 | 57.93 | 57.00 | 57.90 | 1,992,678 | +0.85(+1.48%) |
Nov 29, 2018 | 57.87 | 58.18 | 57.00 | 57.06 | 1,293,884 | -1.05(-1.80%) |
Nov 28, 2018 | 58.01 | 58.31 | 57.34 | 58.10 | 1,318,598 | +0.43(+0.75%) |
Nov 27, 2018 | 58.46 | 58.59 | 57.67 | 57.67 | 1,021,126 | -0.96(-1.65%) |
Nov 26, 2018 | 58.26 | 58.79 | 57.78 | 58.64 | 1,467,818 | +0.83(+1.43%) |
Nov 23, 2018 | 57.46 | 58.49 | 57.39 | 57.81 | 198,789 | -0.13(-0.22%) |
Nov 21, 2018 | 57.94 | 57.94 | 57.94 | 0 | +0.55(+0.96%) | |
Nov 20, 2018 | 57.86 | 58.51 | 57.36 | 57.39 | 1,108,629 | -1.35(-2.30%) |
Nov 19, 2018 | 59.22 | 59.28 | 58.34 | 58.74 | 1,063,898 | -0.72(-1.21%) |
Nov 16, 2018 | 58.83 | 59.77 | 58.75 | 59.45 | 1,042,037 | +0.31(+0.53%) |
Nov 15, 2018 | 57.90 | 59.36 | 57.90 | 59.14 | 1,061,872 | +0.97(+1.67%) |
Nov 14, 2018 | 59.64 | 59.94 | 58.09 | 58.17 | 901,623 | -1.08(-1.82%) |
Nov 13, 2018 | 59.43 | 59.67 | 58.96 | 59.24 | 889,545 | +0.07(+0.12%) |
Nov 12, 2018 | 59.83 | 60.45 | 58.96 | 59.17 | 1,147,168 | -0.78(-1.30%) |
Nov 09, 2018 | 60.30 | 60.81 | 59.90 | 59.95 | 804,404 | -0.55(-0.91%) |
Nov 08, 2018 | 60.18 | 60.72 | 59.90 | 60.50 | 1,088,363 | +0.17(+0.27%) |
Nov 07, 2018 | 59.03 | 60.41 | 58.65 | 60.34 | 979,717 | +1.97(+3.37%) |
Nov 06, 2018 | 57.67 | 59.03 | 57.18 | 58.37 | 1,061,752 | +0.86(+1.50%) |
Nov 05, 2018 | 57.45 | 57.95 | 56.93 | 57.51 | 1,057,698 | +0.16(+0.27%) |
Nov 02, 2018 | 58.55 | 58.81 | 57.08 | 57.35 | 1,259,650 | -0.88(-1.52%) |