Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.03 | 58.32 | 56.03 | 58.03 | 183,169 | +2.03(+3.63%) |
Jan 30, 2019 | 55.28 | 56.25 | 55.00 | 56.00 | 111,248 | +0.89(+1.61%) |
Jan 29, 2019 | 55.20 | 55.52 | 54.80 | 55.11 | 159,115 | -0.10(-0.18%) |
Jan 28, 2019 | 54.98 | 55.74 | 54.00 | 55.21 | 182,136 | +0.13(+0.24%) |
Jan 25, 2019 | 54.47 | 55.29 | 53.70 | 55.08 | 127,500 | +1.15(+2.13%) |
Jan 24, 2019 | 52.68 | 54.41 | 52.43 | 53.93 | 200,667 | +1.32(+2.51%) |
Jan 23, 2019 | 52.26 | 53.77 | 50.76 | 52.61 | 230,735 | +0.69(+1.33%) |
Jan 22, 2019 | 52.74 | 53.02 | 51.03 | 51.92 | 240,488 | -1.07(-2.02%) |
Jan 18, 2019 | 52.62 | 54.92 | 51.34 | 52.99 | 567,000 | +0.75(+1.44%) |
Jan 17, 2019 | 52.81 | 53.43 | 52.18 | 52.24 | 713,717 | -0.75(-1.42%) |
Jan 16, 2019 | 53.34 | 54.28 | 52.06 | 52.99 | 1,231,056 | -0.34(-0.64%) |
Jan 15, 2019 | 51.97 | 53.77 | 51.97 | 53.33 | 185,855 | +1.37(+2.64%) |
Jan 14, 2019 | 52.54 | 52.54 | 51.73 | 51.96 | 235,855 | -0.98(-1.85%) |
Jan 11, 2019 | 52.40 | 53.53 | 52.31 | 52.94 | 213,300 | +0.27(+0.51%) |
Jan 10, 2019 | 50.26 | 53.30 | 49.66 | 52.67 | 302,827 | +2.08(+4.11%) |
Jan 09, 2019 | 49.15 | 50.63 | 48.62 | 50.59 | 354,067 | +1.68(+3.43%) |
Jan 08, 2019 | 50.59 | 51.04 | 48.84 | 48.91 | 206,588 | -1.47(-2.92%) |
Jan 07, 2019 | 49.63 | 50.54 | 49.46 | 50.38 | 210,121 | +0.76(+1.53%) |
Jan 04, 2019 | 48.34 | 49.83 | 48.30 | 49.62 | 208,400 | +2.00(+4.20%) |
Jan 03, 2019 | 48.58 | 49.18 | 46.82 | 47.62 | 205,088 | -0.97(-2.00%) |
Jan 02, 2019 | 48.01 | 48.60 | 46.70 | 48.59 | 216,482 | -0.23(-0.47%) |
Dec 31, 2018 | 48.76 | 49.98 | 47.99 | 48.82 | 250,100 | +0.79(+1.64%) |
Dec 28, 2018 | 47.96 | 49.10 | 47.06 | 48.03 | 130,900 | +0.16(+0.33%) |
Dec 27, 2018 | 46.64 | 47.94 | 45.59 | 47.87 | 174,140 | +0.52(+1.10%) |
Dec 26, 2018 | 44.82 | 47.44 | 44.57 | 47.35 | 164,787 | +2.80(+6.29%) |
Dec 24, 2018 | 45.54 | 46.24 | 44.27 | 44.55 | 85,600 | -1.49(-3.24%) |
Dec 21, 2018 | 47.92 | 47.92 | 45.30 | 46.04 | 308,600 | -1.88(-3.92%) |
Dec 20, 2018 | 49.05 | 49.55 | 47.26 | 47.92 | 180,043 | -1.12(-2.28%) |
Dec 19, 2018 | 49.99 | 50.62 | 48.53 | 49.04 | 282,766 | -0.96(-1.92%) |
Dec 18, 2018 | 49.62 | 50.68 | 49.34 | 50.00 | 211,212 | +0.89(+1.81%) |
Dec 17, 2018 | 49.50 | 49.82 | 48.03 | 49.11 | 349,103 | -0.80(-1.60%) |
Dec 14, 2018 | 50.29 | 50.56 | 49.22 | 49.91 | 251,100 | -0.81(-1.60%) |
Dec 13, 2018 | 51.45 | 52.06 | 49.90 | 50.72 | 294,340 | -0.74(-1.44%) |
Dec 12, 2018 | 52.29 | 52.89 | 50.61 | 51.46 | 631,196 | +0.26(+0.51%) |
Dec 11, 2018 | 47.14 | 52.02 | 46.22 | 51.20 | 624,794 | +3.22(+6.71%) |
Dec 10, 2018 | 48.01 | 48.60 | 44.66 | 47.98 | 1,864,374 | -0.75(-1.54%) |
Dec 07, 2018 | 61.03 | 61.79 | 45.31 | 48.73 | 1,159,500 | -12.59(-20.53%) |
Dec 06, 2018 | 59.05 | 61.34 | 58.61 | 61.32 | 453,723 | +1.37(+2.29%) |
Dec 04, 2018 | 61.59 | 62.56 | 59.87 | 59.95 | 230,500 | -1.70(-2.76%) |
Dec 03, 2018 | 61.71 | 62.47 | 59.34 | 61.65 | 321,292 | +0.83(+1.36%) |
Nov 30, 2018 | 61.72 | 63.06 | 58.90 | 60.82 | 258,600 | -0.92(-1.49%) |
Nov 29, 2018 | 61.57 | 62.43 | 60.90 | 61.74 | 267,903 | -0.30(-0.48%) |
Nov 28, 2018 | 58.56 | 62.06 | 57.96 | 62.04 | 188,330 | +3.98(+6.85%) |
Nov 27, 2018 | 58.75 | 59.06 | 57.82 | 58.06 | 223,866 | -0.87(-1.48%) |
Nov 26, 2018 | 59.38 | 60.11 | 58.49 | 58.93 | 139,795 | +0.10(+0.17%) |
Nov 23, 2018 | 58.13 | 60.36 | 58.13 | 58.83 | 97,600 | +0.04(+0.07%) |
Nov 21, 2018 | 58.79 | 58.79 | 58.79 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 59.56 | 60.52 | 58.35 | 58.78 | 157,664 | -1.66(-2.75%) |
Nov 19, 2018 | 63.25 | 64.51 | 60.31 | 60.44 | 200,215 | -3.29(-5.16%) |
Nov 16, 2018 | 62.25 | 64.08 | 61.37 | 63.73 | 134,200 | +0.76(+1.21%) |
Nov 15, 2018 | 60.53 | 63.33 | 60.27 | 62.97 | 147,454 | +2.21(+3.64%) |
Nov 14, 2018 | 63.54 | 64.56 | 60.47 | 60.76 | 149,713 | -2.23(-3.54%) |
Nov 13, 2018 | 63.38 | 64.71 | 62.72 | 62.99 | 159,601 | -0.02(-0.03%) |
Nov 12, 2018 | 66.48 | 66.48 | 62.85 | 63.01 | 292,908 | -3.05(-4.62%) |
Nov 09, 2018 | 68.00 | 68.10 | 65.43 | 66.06 | 246,200 | -2.34(-3.42%) |
Nov 08, 2018 | 66.62 | 69.97 | 66.36 | 68.40 | 317,108 | +1.37(+2.04%) |
Nov 07, 2018 | 66.84 | 67.88 | 57.04 | 67.03 | 661,223 | +0.34(+0.51%) |
Nov 06, 2018 | 66.37 | 67.20 | 65.14 | 66.69 | 242,960 | +0.22(+0.33%) |
Nov 05, 2018 | 66.69 | 67.31 | 65.20 | 66.47 | 186,222 | -0.21(-0.31%) |
Nov 02, 2018 | 66.44 | 67.66 | 66.16 | 66.68 | 138,500 | +0.24(+0.36%) |