Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.15 | 56.37 | 55.43 | 56.03 | 394,806 | -0.13(-0.22%) |
Jan 30, 2019 | 56.10 | 56.93 | 55.12 | 56.15 | 254,097 | +0.05(+0.09%) |
Jan 29, 2019 | 56.13 | 56.51 | 55.06 | 56.10 | 232,790 | -0.03(-0.06%) |
Jan 28, 2019 | 55.94 | 56.46 | 55.41 | 56.14 | 223,982 | -0.27(-0.48%) |
Jan 25, 2019 | 54.43 | 56.52 | 54.24 | 56.41 | 446,906 | +2.81(+5.24%) |
Jan 24, 2019 | 52.97 | 53.86 | 52.48 | 53.60 | 414,905 | +0.75(+1.41%) |
Jan 23, 2019 | 53.42 | 54.02 | 52.61 | 52.85 | 253,207 | -0.39(-0.72%) |
Jan 22, 2019 | 54.03 | 54.07 | 52.69 | 53.24 | 298,813 | -0.99(-1.83%) |
Jan 18, 2019 | 54.36 | 54.94 | 53.65 | 54.23 | 638,472 | +0.54(+1.00%) |
Jan 17, 2019 | 52.77 | 53.98 | 52.56 | 53.69 | 500,434 | +0.92(+1.75%) |
Jan 16, 2019 | 53.10 | 53.40 | 52.33 | 52.77 | 612,349 | -0.92(-1.72%) |
Jan 15, 2019 | 53.84 | 54.01 | 53.13 | 53.69 | 505,021 | -0.11(-0.20%) |
Jan 14, 2019 | 54.58 | 54.87 | 53.30 | 53.80 | 400,309 | -0.92(-1.69%) |
Jan 11, 2019 | 54.46 | 56.14 | 54.32 | 54.72 | 606,405 | +0.18(+0.32%) |
Jan 10, 2019 | 54.23 | 54.69 | 52.20 | 54.54 | 566,449 | -2.52(-4.41%) |
Jan 09, 2019 | 57.06 | 58.29 | 56.20 | 57.06 | 489,282 | +0.49(+0.87%) |
Jan 08, 2019 | 57.19 | 57.34 | 55.79 | 56.57 | 435,158 | +0.31(+0.55%) |
Jan 07, 2019 | 54.53 | 58.08 | 53.78 | 56.26 | 694,000 | +3.15(+5.92%) |
Jan 04, 2019 | 52.48 | 53.92 | 52.09 | 53.11 | 830,037 | +0.99(+1.90%) |
Jan 03, 2019 | 52.27 | 53.57 | 51.82 | 52.12 | 529,220 | -0.95(-1.79%) |
Jan 02, 2019 | 49.83 | 53.65 | 49.83 | 53.07 | 656,329 | +2.47(+4.89%) |
Dec 31, 2018 | 50.36 | 51.02 | 49.91 | 50.59 | 486,960 | +0.68(+1.36%) |
Dec 28, 2018 | 50.11 | 50.73 | 49.22 | 49.91 | 416,032 | -0.03(-0.07%) |
Dec 27, 2018 | 49.30 | 50.09 | 48.04 | 49.95 | 347,966 | +0.02(+0.03%) |
Dec 26, 2018 | 47.30 | 50.03 | 46.75 | 49.93 | 395,853 | +2.96(+6.31%) |
Dec 24, 2018 | 47.67 | 48.54 | 46.67 | 46.97 | 308,428 | -0.72(-1.51%) |
Dec 21, 2018 | 48.91 | 50.64 | 47.40 | 47.69 | 678,113 | -1.37(-2.78%) |
Dec 20, 2018 | 49.84 | 49.93 | 47.69 | 49.05 | 578,267 | -1.17(-2.33%) |
Dec 19, 2018 | 52.02 | 52.17 | 49.97 | 50.22 | 359,902 | -1.33(-2.58%) |
Dec 18, 2018 | 50.61 | 52.27 | 50.41 | 51.55 | 515,135 | +1.04(+2.06%) |
Dec 17, 2018 | 51.24 | 52.29 | 50.02 | 50.52 | 656,875 | -0.99(-1.92%) |
Dec 14, 2018 | 51.79 | 53.25 | 51.21 | 51.50 | 480,136 | -0.90(-1.73%) |
Dec 13, 2018 | 54.21 | 54.64 | 52.15 | 52.41 | 528,357 | -1.67(-3.08%) |
Dec 12, 2018 | 56.03 | 56.47 | 53.98 | 54.08 | 608,080 | -1.01(-1.82%) |
Dec 11, 2018 | 54.96 | 56.45 | 54.47 | 55.08 | 423,968 | +0.82(+1.51%) |
Dec 10, 2018 | 53.82 | 54.71 | 52.31 | 54.26 | 443,014 | +0.96(+1.81%) |
Dec 07, 2018 | 54.70 | 55.21 | 53.00 | 53.30 | 631,663 | -1.47(-2.68%) |
Dec 06, 2018 | 54.38 | 55.47 | 53.31 | 54.76 | 681,893 | -0.08(-0.14%) |
Dec 04, 2018 | 58.40 | 58.98 | 54.42 | 54.84 | 733,398 | -3.39(-5.82%) |
Dec 03, 2018 | 58.78 | 58.96 | 57.07 | 58.23 | 551,989 | +0.12(+0.20%) |
Nov 30, 2018 | 57.32 | 58.58 | 57.15 | 58.11 | 565,631 | +0.52(+0.90%) |
Nov 29, 2018 | 59.05 | 59.07 | 56.93 | 57.59 | 462,713 | -1.47(-2.50%) |
Nov 28, 2018 | 57.56 | 59.50 | 57.08 | 59.07 | 588,419 | +1.47(+2.54%) |
Nov 27, 2018 | 56.16 | 58.30 | 55.26 | 57.60 | 782,559 | +1.56(+2.78%) |
Nov 26, 2018 | 54.69 | 56.24 | 54.45 | 56.04 | 1,071,368 | +1.61(+2.95%) |
Nov 23, 2018 | 54.23 | 55.01 | 53.63 | 54.44 | 404,073 | +0.01(+0.02%) |
Nov 21, 2018 | 54.43 | 54.43 | 54.43 | 0 | +1.96(+3.73%) | |
Nov 20, 2018 | 53.40 | 54.37 | 51.60 | 52.47 | 1,169,257 | -3.57(-6.37%) |
Nov 19, 2018 | 54.15 | 56.14 | 53.61 | 56.04 | 1,090,351 | +1.97(+3.64%) |
Nov 16, 2018 | 51.42 | 54.17 | 49.83 | 54.07 | 2,150,880 | +1.43(+2.72%) |
Nov 15, 2018 | 51.64 | 53.93 | 50.46 | 52.64 | 3,954,490 | -9.16(-14.83%) |
Nov 14, 2018 | 64.50 | 66.78 | 60.72 | 61.80 | 952,713 | -2.15(-3.37%) |
Nov 13, 2018 | 64.55 | 65.65 | 63.80 | 63.95 | 553,245 | -0.64(-0.99%) |
Nov 12, 2018 | 67.00 | 67.42 | 64.34 | 64.59 | 1,282,727 | -2.03(-3.05%) |
Nov 09, 2018 | 64.87 | 66.62 | 63.81 | 66.62 | 1,046,603 | +1.09(+1.66%) |
Nov 08, 2018 | 65.70 | 65.80 | 63.44 | 65.53 | 1,062,889 | -0.96(-1.45%) |
Nov 07, 2018 | 63.95 | 66.60 | 62.89 | 66.50 | 1,986,664 | +2.58(+4.04%) |
Nov 06, 2018 | 62.80 | 64.20 | 62.47 | 63.92 | 386,252 | +0.82(+1.30%) |
Nov 05, 2018 | 61.34 | 63.81 | 60.77 | 63.10 | 544,974 | +1.97(+3.22%) |
Nov 02, 2018 | 62.58 | 63.38 | 60.16 | 61.13 | 389,267 | -0.45(-0.73%) |