Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.29 | 44.06 | 43.03 | 43.95 | 946,056 | +0.56(+1.30%) |
Jan 30, 2019 | 43.50 | 43.68 | 42.89 | 43.38 | 674,533 | +0.33(+0.76%) |
Jan 29, 2019 | 41.95 | 43.15 | 41.66 | 43.06 | 1,424,565 | +1.32(+3.17%) |
Jan 28, 2019 | 42.07 | 42.11 | 41.34 | 41.74 | 857,083 | -0.75(-1.76%) |
Jan 25, 2019 | 42.19 | 42.89 | 42.19 | 42.48 | 330,621 | +0.56(+1.34%) |
Jan 24, 2019 | 41.67 | 42.20 | 41.43 | 41.92 | 618,272 | +0.17(+0.40%) |
Jan 23, 2019 | 42.40 | 42.65 | 41.72 | 41.75 | 544,279 | -0.47(-1.11%) |
Jan 22, 2019 | 42.16 | 42.42 | 41.52 | 42.22 | 761,730 | -0.31(-0.73%) |
Jan 18, 2019 | 42.05 | 42.70 | 41.91 | 42.53 | 562,632 | +0.72(+1.73%) |
Jan 17, 2019 | 40.74 | 42.10 | 40.74 | 41.81 | 709,319 | +0.67(+1.62%) |
Jan 16, 2019 | 40.89 | 41.54 | 40.73 | 41.14 | 740,994 | +0.42(+1.04%) |
Jan 15, 2019 | 40.55 | 41.26 | 39.93 | 40.72 | 1,115,325 | -0.18(-0.44%) |
Jan 14, 2019 | 40.35 | 41.07 | 40.02 | 40.90 | 1,045,757 | +0.28(+0.69%) |
Jan 11, 2019 | 39.35 | 41.43 | 39.21 | 40.62 | 2,787,335 | +1.30(+3.31%) |
Jan 10, 2019 | 35.16 | 39.35 | 34.99 | 39.32 | 2,887,290 | +4.24(+12.07%) |
Jan 09, 2019 | 34.74 | 35.30 | 34.28 | 35.08 | 1,073,256 | +0.31(+0.89%) |
Jan 08, 2019 | 34.19 | 34.83 | 34.11 | 34.77 | 697,973 | +0.93(+2.74%) |
Jan 07, 2019 | 34.11 | 34.42 | 33.68 | 33.85 | 1,054,566 | -0.11(-0.33%) |
Jan 04, 2019 | 33.18 | 34.19 | 33.14 | 33.96 | 727,409 | +1.30(+3.99%) |
Jan 03, 2019 | 32.59 | 33.03 | 31.95 | 32.66 | 743,173 | -0.07(-0.20%) |
Jan 02, 2019 | 32.21 | 32.79 | 31.68 | 32.72 | 611,431 | -0.20(-0.60%) |
Dec 31, 2018 | 32.64 | 32.92 | 32.14 | 32.92 | 804,355 | +0.60(+1.84%) |
Dec 28, 2018 | 33.09 | 33.34 | 32.12 | 32.32 | 685,574 | -0.80(-2.40%) |
Dec 27, 2018 | 32.78 | 33.15 | 32.09 | 33.12 | 758,003 | -0.26(-0.78%) |
Dec 26, 2018 | 32.35 | 33.38 | 31.99 | 33.38 | 1,028,940 | +1.18(+3.68%) |
Dec 24, 2018 | 32.25 | 32.62 | 31.66 | 32.19 | 557,299 | -0.06(-0.20%) |
Dec 21, 2018 | 33.03 | 33.26 | 32.11 | 32.26 | 1,421,400 | -0.85(-2.57%) |
Dec 20, 2018 | 33.60 | 33.96 | 32.52 | 33.11 | 837,814 | -0.70(-2.08%) |
Dec 19, 2018 | 34.64 | 34.97 | 33.71 | 33.81 | 1,105,344 | -1.06(-3.05%) |
Dec 18, 2018 | 34.54 | 35.21 | 34.53 | 34.88 | 838,127 | +0.53(+1.54%) |
Dec 17, 2018 | 35.45 | 35.64 | 34.19 | 34.35 | 933,494 | -1.42(-3.96%) |
Dec 14, 2018 | 35.47 | 36.18 | 35.39 | 35.77 | 891,549 | +0.13(+0.36%) |
Dec 13, 2018 | 36.75 | 37.09 | 35.62 | 35.64 | 957,540 | -1.21(-3.29%) |
Dec 12, 2018 | 37.00 | 37.72 | 36.80 | 36.85 | 1,083,306 | +0.31(+0.84%) |
Dec 11, 2018 | 37.56 | 37.70 | 36.40 | 36.54 | 990,253 | -0.45(-1.23%) |
Dec 10, 2018 | 37.69 | 37.81 | 36.51 | 37.00 | 894,572 | -0.80(-2.11%) |
Dec 07, 2018 | 38.63 | 39.00 | 37.67 | 37.79 | 712,159 | -0.99(-2.55%) |
Dec 06, 2018 | 38.83 | 38.95 | 38.07 | 38.78 | 867,550 | -0.68(-1.74%) |
Dec 04, 2018 | 40.81 | 40.89 | 38.89 | 39.47 | 1,411,566 | -1.42(-3.48%) |
Dec 03, 2018 | 41.12 | 41.43 | 40.11 | 40.89 | 698,222 | +0.56(+1.40%) |
Nov 30, 2018 | 40.13 | 40.51 | 39.72 | 40.33 | 634,891 | +0.13(+0.32%) |
Nov 29, 2018 | 40.27 | 40.81 | 40.00 | 40.20 | 723,737 | -0.08(-0.21%) |
Nov 28, 2018 | 40.17 | 40.42 | 39.28 | 40.28 | 703,732 | +0.29(+0.72%) |
Nov 27, 2018 | 40.60 | 40.77 | 39.71 | 39.99 | 847,071 | -0.79(-1.93%) |
Nov 26, 2018 | 41.05 | 41.39 | 40.66 | 40.78 | 725,988 | +0.08(+0.20%) |
Nov 23, 2018 | 40.65 | 40.90 | 40.23 | 40.70 | 298,804 | -0.13(-0.32%) |
Nov 21, 2018 | 40.83 | 40.83 | 40.83 | 0 | +0.05(+0.11%) | |
Nov 20, 2018 | 41.05 | 41.53 | 40.39 | 40.78 | 658,682 | -0.85(-2.04%) |
Nov 19, 2018 | 42.32 | 42.39 | 41.37 | 41.63 | 668,323 | -0.73(-1.73%) |
Nov 16, 2018 | 42.52 | 43.06 | 42.05 | 42.36 | 990,971 | -0.45(-1.06%) |
Nov 15, 2018 | 42.30 | 43.05 | 41.73 | 42.82 | 1,302,059 | +0.17(+0.39%) |
Nov 14, 2018 | 43.28 | 43.54 | 42.18 | 42.65 | 509,470 | -0.18(-0.41%) |
Nov 13, 2018 | 43.16 | 43.56 | 42.72 | 42.83 | 719,065 | +0.04(+0.09%) |
Nov 12, 2018 | 44.08 | 44.08 | 42.67 | 42.79 | 929,618 | -1.41(-3.18%) |
Nov 09, 2018 | 45.38 | 45.52 | 43.95 | 44.20 | 961,468 | -1.40(-3.06%) |
Nov 08, 2018 | 45.87 | 46.25 | 45.43 | 45.59 | 459,676 | -0.55(-1.18%) |
Nov 07, 2018 | 45.08 | 46.18 | 45.02 | 46.14 | 758,490 | +1.09(+2.42%) |
Nov 06, 2018 | 44.92 | 45.35 | 44.65 | 45.05 | 858,225 | -0.04(-0.08%) |
Nov 05, 2018 | 44.44 | 45.42 | 44.40 | 45.08 | 741,461 | +0.67(+1.50%) |
Nov 02, 2018 | 44.24 | 46.17 | 44.24 | 44.42 | 955,093 | +0.91(+2.08%) |