Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.04 | 54.82 | 53.66 | 54.77 | 991,867 | +0.55(+1.01%) |
Jan 30, 2019 | 54.27 | 54.60 | 53.87 | 54.23 | 790,306 | +0.06(+0.10%) |
Jan 29, 2019 | 53.70 | 54.22 | 53.52 | 54.17 | 480,769 | +0.51(+0.94%) |
Jan 28, 2019 | 53.08 | 53.70 | 53.02 | 53.66 | 381,366 | +0.50(+0.94%) |
Jan 25, 2019 | 52.98 | 53.32 | 52.66 | 53.16 | 390,022 | +0.26(+0.49%) |
Jan 24, 2019 | 52.66 | 53.03 | 52.40 | 52.90 | 277,281 | +0.07(+0.13%) |
Jan 23, 2019 | 52.72 | 52.86 | 52.27 | 52.84 | 487,691 | +0.13(+0.24%) |
Jan 22, 2019 | 52.73 | 52.90 | 52.22 | 52.71 | 379,518 | -0.02(-0.04%) |
Jan 18, 2019 | 52.43 | 52.76 | 52.24 | 52.73 | 600,250 | +0.40(+0.77%) |
Jan 17, 2019 | 52.22 | 52.63 | 51.96 | 52.33 | 431,716 | +0.11(+0.21%) |
Jan 16, 2019 | 51.63 | 52.24 | 51.48 | 52.22 | 454,172 | +0.62(+1.20%) |
Jan 15, 2019 | 51.02 | 51.75 | 50.95 | 51.60 | 482,131 | +0.72(+1.42%) |
Jan 14, 2019 | 51.37 | 51.73 | 50.82 | 50.87 | 343,743 | -0.63(-1.23%) |
Jan 11, 2019 | 51.61 | 51.61 | 50.97 | 51.51 | 400,077 | -0.04(-0.07%) |
Jan 10, 2019 | 50.27 | 51.60 | 50.10 | 51.55 | 918,139 | +1.20(+2.39%) |
Jan 09, 2019 | 50.03 | 50.46 | 49.52 | 50.35 | 614,399 | +0.47(+0.94%) |
Jan 08, 2019 | 48.70 | 49.98 | 48.64 | 49.88 | 483,895 | +1.37(+2.83%) |
Jan 07, 2019 | 48.54 | 49.07 | 48.32 | 48.50 | 324,961 | +0.17(+0.35%) |
Jan 04, 2019 | 48.11 | 49.01 | 47.85 | 48.33 | 467,383 | +0.49(+1.03%) |
Jan 03, 2019 | 47.06 | 48.57 | 47.06 | 47.84 | 515,989 | +0.76(+1.62%) |
Jan 02, 2019 | 47.41 | 47.71 | 46.82 | 47.08 | 578,808 | -0.68(-1.42%) |
Dec 31, 2018 | 47.85 | 47.85 | 47.06 | 47.76 | 554,263 | -0.07(-0.14%) |
Dec 28, 2018 | 48.06 | 48.38 | 47.31 | 47.82 | 570,352 | +0.10(+0.20%) |
Dec 27, 2018 | 47.96 | 47.96 | 46.58 | 47.73 | 800,989 | -0.46(-0.95%) |
Dec 26, 2018 | 47.27 | 48.29 | 46.54 | 48.19 | 1,000,395 | +1.12(+2.38%) |
Dec 24, 2018 | 49.69 | 49.77 | 46.98 | 47.07 | 523,000 | -2.70(-5.42%) |
Dec 21, 2018 | 50.52 | 51.58 | 49.72 | 49.77 | 1,989,126 | -0.69(-1.37%) |
Dec 20, 2018 | 51.23 | 51.70 | 50.29 | 50.46 | 896,786 | -0.72(-1.41%) |
Dec 19, 2018 | 51.94 | 52.12 | 51.11 | 51.18 | 762,008 | -0.74(-1.43%) |
Dec 18, 2018 | 50.79 | 52.20 | 50.72 | 51.92 | 990,049 | +1.51(+2.99%) |
Dec 17, 2018 | 52.50 | 52.73 | 50.26 | 50.41 | 772,776 | -2.00(-3.82%) |
Dec 14, 2018 | 51.52 | 52.45 | 51.52 | 52.41 | 961,462 | +0.68(+1.32%) |
Dec 13, 2018 | 51.15 | 51.93 | 51.15 | 51.73 | 675,731 | +0.62(+1.22%) |
Dec 12, 2018 | 52.62 | 52.66 | 50.99 | 51.11 | 890,549 | -1.10(-2.10%) |
Dec 11, 2018 | 52.16 | 52.56 | 51.99 | 52.21 | 1,078,888 | +0.37(+0.72%) |
Dec 10, 2018 | 52.53 | 52.53 | 51.15 | 51.84 | 1,222,960 | -0.61(-1.16%) |
Dec 07, 2018 | 52.75 | 52.75 | 52.18 | 52.44 | 828,656 | -0.43(-0.81%) |
Dec 06, 2018 | 51.68 | 53.01 | 51.09 | 52.87 | 2,005,022 | +1.21(+2.34%) |
Dec 04, 2018 | 52.36 | 52.85 | 51.60 | 51.67 | 830,544 | -0.57(-1.09%) |
Dec 03, 2018 | 52.68 | 52.68 | 51.85 | 52.24 | 1,353,159 | -0.30(-0.56%) |
Nov 30, 2018 | 52.47 | 52.84 | 52.33 | 52.53 | 1,121,369 | +0.18(+0.34%) |
Nov 29, 2018 | 52.79 | 53.12 | 51.95 | 52.36 | 723,588 | -0.37(-0.70%) |
Nov 28, 2018 | 52.19 | 52.84 | 51.95 | 52.73 | 777,712 | +0.41(+0.78%) |
Nov 27, 2018 | 52.10 | 52.42 | 51.86 | 52.32 | 408,195 | +0.18(+0.35%) |
Nov 26, 2018 | 52.17 | 52.53 | 51.91 | 52.14 | 366,485 | -0.07(-0.14%) |
Nov 23, 2018 | 52.05 | 52.52 | 51.72 | 52.21 | 166,408 | +0.00(+0.00%) |
Nov 21, 2018 | 52.21 | 52.21 | 52.21 | 0 | +0.32(+0.61%) | |
Nov 20, 2018 | 52.13 | 52.68 | 51.82 | 51.89 | 452,446 | -0.49(-0.93%) |
Nov 19, 2018 | 52.14 | 52.53 | 51.77 | 52.38 | 354,870 | +0.22(+0.42%) |
Nov 16, 2018 | 51.63 | 52.17 | 51.32 | 52.16 | 546,653 | +0.52(+1.01%) |
Nov 15, 2018 | 51.87 | 51.92 | 51.11 | 51.63 | 331,654 | -0.49(-0.95%) |
Nov 14, 2018 | 52.21 | 52.53 | 51.84 | 52.13 | 546,734 | +0.12(+0.23%) |
Nov 13, 2018 | 52.75 | 53.00 | 51.86 | 52.01 | 772,453 | -0.70(-1.33%) |
Nov 12, 2018 | 52.62 | 53.26 | 52.56 | 52.71 | 646,493 | +0.10(+0.20%) |
Nov 09, 2018 | 52.11 | 52.68 | 52.03 | 52.61 | 500,443 | +0.37(+0.71%) |
Nov 08, 2018 | 52.04 | 52.36 | 51.40 | 52.24 | 389,978 | +0.03(+0.06%) |
Nov 07, 2018 | 51.65 | 52.26 | 51.12 | 52.21 | 491,579 | +0.74(+1.43%) |
Nov 06, 2018 | 51.43 | 51.56 | 51.04 | 51.47 | 617,757 | +0.01(+0.01%) |
Nov 05, 2018 | 50.46 | 51.63 | 50.43 | 51.46 | 644,645 | +1.06(+2.11%) |
Nov 02, 2018 | 51.24 | 51.29 | 50.22 | 50.40 | 898,034 | -0.74(-1.44%) |