Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.38 | 53.45 | 53.25 | 53.40 | 305,194 | +0.07(+0.12%) |
Jan 30, 2019 | 52.94 | 53.53 | 52.87 | 53.34 | 91,242 | +0.44(+0.84%) |
Jan 29, 2019 | 53.13 | 53.14 | 52.89 | 52.89 | 81,604 | -0.02(-0.03%) |
Jan 28, 2019 | 52.75 | 52.91 | 52.69 | 52.91 | 110,379 | -0.14(-0.26%) |
Jan 25, 2019 | 52.90 | 53.18 | 52.90 | 53.05 | 167,942 | +0.56(+1.07%) |
Jan 24, 2019 | 52.46 | 52.64 | 52.36 | 52.49 | 101,387 | +0.10(+0.19%) |
Jan 23, 2019 | 52.47 | 52.50 | 52.16 | 52.39 | 93,868 | +0.19(+0.36%) |
Jan 22, 2019 | 52.38 | 52.45 | 52.02 | 52.20 | 117,529 | -0.54(-1.01%) |
Jan 18, 2019 | 52.79 | 52.82 | 52.64 | 52.74 | 276,868 | +0.38(+0.72%) |
Jan 17, 2019 | 51.99 | 52.50 | 51.98 | 52.36 | 305,712 | +0.22(+0.43%) |
Jan 16, 2019 | 52.11 | 52.23 | 52.05 | 52.14 | 359,470 | +0.16(+0.30%) |
Jan 15, 2019 | 51.84 | 52.03 | 51.72 | 51.98 | 107,739 | +0.28(+0.54%) |
Jan 14, 2019 | 51.66 | 51.88 | 51.57 | 51.70 | 130,133 | -0.23(-0.44%) |
Jan 11, 2019 | 51.93 | 52.07 | 51.82 | 51.93 | 124,590 | -0.22(-0.43%) |
Jan 10, 2019 | 51.90 | 52.18 | 51.89 | 52.15 | 102,417 | +0.08(+0.16%) |
Jan 09, 2019 | 51.92 | 52.18 | 51.86 | 52.07 | 98,810 | +0.55(+1.07%) |
Jan 08, 2019 | 51.62 | 51.69 | 51.36 | 51.52 | 133,006 | +0.30(+0.59%) |
Jan 07, 2019 | 50.98 | 51.48 | 50.96 | 51.21 | 153,563 | +0.55(+1.09%) |
Jan 04, 2019 | 50.03 | 50.82 | 49.95 | 50.66 | 203,886 | +1.24(+2.50%) |
Jan 03, 2019 | 49.57 | 49.65 | 49.14 | 49.43 | 159,822 | -0.24(-0.48%) |
Jan 02, 2019 | 49.29 | 49.66 | 49.09 | 49.66 | 93,814 | -0.01(-0.02%) |
Dec 31, 2018 | 49.90 | 49.94 | 49.57 | 49.67 | 541,593 | +0.10(+0.20%) |
Dec 28, 2018 | 49.65 | 49.79 | 49.39 | 49.57 | 585,795 | +0.39(+0.79%) |
Dec 27, 2018 | 48.70 | 49.26 | 48.31 | 49.19 | 637,157 | +0.14(+0.29%) |
Dec 26, 2018 | 48.14 | 49.08 | 47.86 | 49.05 | 436,245 | +1.28(+2.69%) |
Dec 24, 2018 | 48.23 | 48.38 | 47.76 | 47.76 | 173,892 | -0.61(-1.26%) |
Dec 21, 2018 | 48.87 | 49.01 | 48.14 | 48.37 | 376,379 | -0.96(-1.94%) |
Dec 20, 2018 | 49.66 | 49.73 | 49.20 | 49.33 | 551,928 | -0.26(-0.53%) |
Dec 19, 2018 | 50.32 | 50.67 | 49.49 | 49.59 | 247,228 | -0.51(-1.01%) |
Dec 18, 2018 | 50.25 | 50.46 | 49.98 | 50.10 | 313,838 | +0.12(+0.25%) |
Dec 17, 2018 | 50.38 | 50.46 | 49.84 | 49.98 | 193,976 | -0.76(-1.50%) |
Dec 14, 2018 | 50.71 | 50.94 | 50.65 | 50.74 | 313,975 | -0.63(-1.23%) |
Dec 13, 2018 | 51.35 | 51.47 | 51.17 | 51.36 | 804,962 | +0.11(+0.22%) |
Dec 12, 2018 | 51.21 | 51.58 | 51.21 | 51.25 | 245,339 | +0.61(+1.21%) |
Dec 11, 2018 | 50.94 | 50.96 | 50.31 | 50.64 | 408,267 | -0.05(-0.10%) |
Dec 10, 2018 | 50.69 | 50.86 | 50.14 | 50.69 | 456,405 | -0.67(-1.30%) |
Dec 07, 2018 | 51.92 | 51.99 | 51.19 | 51.36 | 124,440 | -0.73(-1.40%) |
Dec 06, 2018 | 51.55 | 52.12 | 51.19 | 52.08 | 231,136 | -0.07(-0.13%) |
Dec 04, 2018 | 53.33 | 53.33 | 52.12 | 52.15 | 149,156 | -1.54(-2.86%) |
Dec 03, 2018 | 53.78 | 53.78 | 53.53 | 53.69 | 154,212 | +0.44(+0.83%) |
Nov 30, 2018 | 53.11 | 53.29 | 53.01 | 53.24 | 196,754 | +0.01(+0.02%) |
Nov 29, 2018 | 53.17 | 53.44 | 53.11 | 53.24 | 114,270 | -0.30(-0.56%) |
Nov 28, 2018 | 52.75 | 53.55 | 52.61 | 53.54 | 78,514 | +0.86(+1.63%) |
Nov 27, 2018 | 52.62 | 52.71 | 52.42 | 52.68 | 86,452 | -0.11(-0.20%) |
Nov 26, 2018 | 52.64 | 52.80 | 52.55 | 52.79 | 88,372 | +0.61(+1.17%) |
Nov 23, 2018 | 52.11 | 52.28 | 52.11 | 52.17 | 28,265 | -0.07(-0.13%) |
Nov 21, 2018 | 52.24 | 52.24 | 52.24 | 0 | +0.49(+0.95%) | |
Nov 20, 2018 | 52.13 | 52.13 | 51.65 | 51.75 | 246,154 | -1.03(-1.95%) |
Nov 19, 2018 | 53.21 | 53.23 | 52.63 | 52.78 | 389,619 | -0.55(-1.03%) |
Nov 16, 2018 | 52.92 | 53.34 | 52.92 | 53.33 | 101,314 | +0.16(+0.31%) |
Nov 15, 2018 | 52.71 | 53.30 | 52.52 | 53.16 | 181,485 | -0.03(-0.06%) |
Nov 14, 2018 | 53.38 | 53.49 | 52.92 | 53.20 | 82,096 | -0.07(-0.14%) |
Nov 13, 2018 | 53.29 | 53.61 | 53.11 | 53.27 | 129,463 | +0.14(+0.26%) |
Nov 12, 2018 | 53.79 | 53.79 | 53.06 | 53.13 | 172,477 | -1.15(-2.12%) |
Nov 09, 2018 | 54.33 | 54.33 | 54.05 | 54.28 | 139,857 | -0.07(-0.12%) |
Nov 08, 2018 | 54.71 | 54.75 | 54.24 | 54.35 | 70,115 | -0.71(-1.29%) |
Nov 07, 2018 | 54.74 | 55.08 | 54.66 | 55.06 | 248,410 | +0.75(+1.38%) |
Nov 06, 2018 | 54.05 | 54.31 | 54.03 | 54.31 | 181,949 | +0.24(+0.44%) |
Nov 05, 2018 | 54.10 | 54.31 | 53.94 | 54.07 | 335,095 | -0.06(-0.11%) |
Nov 02, 2018 | 54.44 | 54.52 | 53.84 | 54.13 | 87,120 | +0.25(+0.47%) |