Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.66 | 54.43 | 53.28 | 54.39 | 998,920 | +0.54(+1.01%) |
Jan 30, 2019 | 53.89 | 54.22 | 53.49 | 53.84 | 795,925 | +0.06(+0.10%) |
Jan 29, 2019 | 53.32 | 53.84 | 53.14 | 53.79 | 484,187 | +0.50(+0.95%) |
Jan 28, 2019 | 52.70 | 53.32 | 52.64 | 53.29 | 384,078 | +0.50(+0.94%) |
Jan 25, 2019 | 52.60 | 52.94 | 52.29 | 52.79 | 392,795 | +0.26(+0.49%) |
Jan 24, 2019 | 52.29 | 52.66 | 52.03 | 52.53 | 279,253 | +0.07(+0.13%) |
Jan 23, 2019 | 52.35 | 52.49 | 51.90 | 52.46 | 491,159 | +0.13(+0.24%) |
Jan 22, 2019 | 52.36 | 52.52 | 51.85 | 52.34 | 382,217 | -0.02(-0.04%) |
Jan 18, 2019 | 52.06 | 52.39 | 51.87 | 52.36 | 604,518 | +0.40(+0.77%) |
Jan 17, 2019 | 51.85 | 52.26 | 51.60 | 51.96 | 434,786 | +0.11(+0.21%) |
Jan 16, 2019 | 51.26 | 51.87 | 51.12 | 51.85 | 457,402 | +0.61(+1.20%) |
Jan 15, 2019 | 50.66 | 51.39 | 50.59 | 51.23 | 485,559 | +0.72(+1.42%) |
Jan 14, 2019 | 51.00 | 51.36 | 50.46 | 50.52 | 346,188 | -0.63(-1.23%) |
Jan 11, 2019 | 51.25 | 51.25 | 50.61 | 51.15 | 402,922 | -0.04(-0.07%) |
Jan 10, 2019 | 49.92 | 51.23 | 49.75 | 51.18 | 924,668 | +1.19(+2.39%) |
Jan 09, 2019 | 49.68 | 50.11 | 49.18 | 49.99 | 618,768 | +0.47(+0.94%) |
Jan 08, 2019 | 48.36 | 49.63 | 48.29 | 49.52 | 487,336 | +1.36(+2.83%) |
Jan 07, 2019 | 48.20 | 48.72 | 47.98 | 48.16 | 327,271 | +0.17(+0.35%) |
Jan 04, 2019 | 47.77 | 48.66 | 47.52 | 47.99 | 470,706 | +0.49(+1.03%) |
Jan 03, 2019 | 46.72 | 48.23 | 46.72 | 47.50 | 519,658 | +0.76(+1.62%) |
Jan 02, 2019 | 47.07 | 47.38 | 46.49 | 46.75 | 582,923 | -0.67(-1.42%) |
Dec 31, 2018 | 47.51 | 47.52 | 46.72 | 47.42 | 558,204 | -0.07(-0.14%) |
Dec 28, 2018 | 47.72 | 48.04 | 46.98 | 47.49 | 574,407 | +0.10(+0.20%) |
Dec 27, 2018 | 47.63 | 47.63 | 46.25 | 47.39 | 806,685 | -0.46(-0.95%) |
Dec 26, 2018 | 46.93 | 47.95 | 46.21 | 47.85 | 1,007,509 | +1.11(+2.38%) |
Dec 24, 2018 | 49.34 | 49.42 | 46.65 | 46.73 | 526,719 | -2.68(-5.42%) |
Dec 21, 2018 | 50.17 | 51.22 | 49.37 | 49.42 | 2,003,270 | -0.68(-1.37%) |
Dec 20, 2018 | 50.87 | 51.33 | 49.94 | 50.10 | 903,163 | -0.71(-1.41%) |
Dec 19, 2018 | 51.57 | 51.75 | 50.75 | 50.81 | 767,426 | -0.74(-1.43%) |
Dec 18, 2018 | 50.43 | 51.83 | 50.37 | 51.55 | 997,088 | +1.50(+2.99%) |
Dec 17, 2018 | 52.13 | 52.36 | 49.90 | 50.06 | 778,271 | -1.99(-3.82%) |
Dec 14, 2018 | 51.16 | 52.08 | 51.16 | 52.04 | 968,299 | +0.68(+1.32%) |
Dec 13, 2018 | 50.79 | 51.56 | 50.79 | 51.37 | 680,536 | +0.62(+1.22%) |
Dec 12, 2018 | 52.25 | 52.29 | 50.63 | 50.75 | 896,882 | -1.09(-2.10%) |
Dec 11, 2018 | 51.79 | 52.18 | 51.62 | 51.84 | 1,086,560 | +0.37(+0.72%) |
Dec 10, 2018 | 52.16 | 52.16 | 50.79 | 51.47 | 1,231,656 | -0.60(-1.16%) |
Dec 07, 2018 | 52.38 | 52.38 | 51.82 | 52.07 | 834,548 | -0.43(-0.81%) |
Dec 06, 2018 | 51.32 | 52.63 | 50.73 | 52.50 | 2,019,279 | +1.20(+2.34%) |
Dec 04, 2018 | 51.99 | 52.48 | 51.23 | 51.30 | 836,449 | -0.57(-1.09%) |
Dec 03, 2018 | 52.31 | 52.31 | 51.48 | 51.87 | 1,362,781 | -0.29(-0.56%) |
Nov 30, 2018 | 52.10 | 52.47 | 51.96 | 52.16 | 1,129,343 | +0.18(+0.34%) |
Nov 29, 2018 | 52.41 | 52.74 | 51.58 | 51.99 | 728,733 | -0.37(-0.70%) |
Nov 28, 2018 | 51.83 | 52.47 | 51.58 | 52.35 | 783,242 | +0.40(+0.78%) |
Nov 27, 2018 | 51.73 | 52.05 | 51.49 | 51.95 | 411,098 | +0.18(+0.35%) |
Nov 26, 2018 | 51.80 | 52.16 | 51.54 | 51.77 | 369,091 | -0.07(-0.14%) |
Nov 23, 2018 | 51.69 | 52.15 | 51.36 | 51.84 | 167,591 | +0.00(+0.00%) |
Nov 21, 2018 | 51.84 | 51.84 | 51.84 | 0 | +0.32(+0.61%) | |
Nov 20, 2018 | 51.76 | 52.31 | 51.45 | 51.53 | 455,664 | -0.48(-0.93%) |
Nov 19, 2018 | 51.77 | 52.16 | 51.41 | 52.01 | 357,393 | +0.22(+0.42%) |
Nov 16, 2018 | 51.27 | 51.80 | 50.95 | 51.79 | 550,540 | +0.52(+1.01%) |
Nov 15, 2018 | 51.50 | 51.55 | 50.75 | 51.27 | 334,012 | -0.49(-0.95%) |
Nov 14, 2018 | 51.84 | 52.16 | 51.47 | 51.76 | 550,621 | +0.12(+0.23%) |
Nov 13, 2018 | 52.38 | 52.62 | 51.50 | 51.64 | 777,945 | -0.70(-1.33%) |
Nov 12, 2018 | 52.25 | 52.89 | 52.19 | 52.34 | 651,090 | +0.10(+0.20%) |
Nov 09, 2018 | 51.75 | 52.31 | 51.67 | 52.24 | 504,002 | +0.37(+0.71%) |
Nov 08, 2018 | 51.67 | 51.99 | 51.03 | 51.87 | 392,751 | +0.03(+0.06%) |
Nov 07, 2018 | 51.28 | 51.89 | 50.76 | 51.84 | 495,075 | +0.73(+1.43%) |
Nov 06, 2018 | 51.07 | 51.20 | 50.68 | 51.11 | 622,149 | +0.01(+0.01%) |
Nov 05, 2018 | 50.10 | 51.27 | 50.08 | 51.10 | 649,229 | +1.06(+2.11%) |
Nov 02, 2018 | 50.88 | 50.93 | 49.87 | 50.05 | 904,419 | -0.73(-1.44%) |