Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.41 | 42.41 | 42.34 | 42.34 | 899 | +0.04(+0.10%) |
Jan 30, 2019 | 42.02 | 42.30 | 42.00 | 42.30 | 3,627 | +0.26(+0.61%) |
Jan 29, 2019 | 42.14 | 42.14 | 41.97 | 42.05 | 1,223 | -0.01(-0.02%) |
Jan 28, 2019 | 42.01 | 42.14 | 42.01 | 42.06 | 8,495 | -0.04(-0.09%) |
Jan 25, 2019 | 42.29 | 42.29 | 41.94 | 42.09 | 3,893 | +0.17(+0.41%) |
Jan 24, 2019 | 41.82 | 41.98 | 41.82 | 41.92 | 2,788 | +0.09(+0.20%) |
Jan 23, 2019 | 41.93 | 42.07 | 41.80 | 41.84 | 1,498 | -0.09(-0.20%) |
Jan 22, 2019 | 41.99 | 42.13 | 41.85 | 41.92 | 30,775 | -0.09(-0.23%) |
Jan 18, 2019 | 42.03 | 42.12 | 41.90 | 42.02 | 1,578 | +0.15(+0.36%) |
Jan 17, 2019 | 41.86 | 41.88 | 41.82 | 41.87 | 2,380 | +0.06(+0.15%) |
Jan 16, 2019 | 41.69 | 41.94 | 41.66 | 41.80 | 8,729 | +0.12(+0.28%) |
Jan 15, 2019 | 41.64 | 41.79 | 41.56 | 41.69 | 1,633 | +0.08(+0.19%) |
Jan 14, 2019 | 41.74 | 41.78 | 41.59 | 41.61 | 3,737 | -0.16(-0.38%) |
Jan 11, 2019 | 41.65 | 41.86 | 41.63 | 41.77 | 12,523 | +0.04(+0.10%) |
Jan 10, 2019 | 41.54 | 41.78 | 41.53 | 41.72 | 12,011 | +0.13(+0.32%) |
Jan 09, 2019 | 41.59 | 41.64 | 41.59 | 41.59 | 926 | +0.14(+0.34%) |
Jan 08, 2019 | 41.43 | 41.59 | 41.41 | 41.45 | 734 | +0.15(+0.36%) |
Jan 07, 2019 | 41.40 | 41.40 | 41.30 | 41.30 | 397 | +0.27(+0.65%) |
Jan 04, 2019 | 40.81 | 41.11 | 40.81 | 41.03 | 2,315 | +0.11(+0.27%) |
Jan 03, 2019 | 40.94 | 40.94 | 40.79 | 40.92 | 1,872 | +0.09(+0.23%) |
Jan 02, 2019 | 41.04 | 41.04 | 40.83 | 40.83 | 2,035 | -0.09(-0.23%) |
Dec 31, 2018 | 40.96 | 40.99 | 40.91 | 40.93 | 8,419 | -0.03(-0.07%) |
Dec 28, 2018 | 40.74 | 40.96 | 40.73 | 40.95 | 7,893 | +0.07(+0.16%) |
Dec 27, 2018 | 40.68 | 40.93 | 40.53 | 40.89 | 22,524 | +0.22(+0.54%) |
Dec 26, 2018 | 40.31 | 40.67 | 40.28 | 40.67 | 2,396 | +0.18(+0.44%) |
Dec 24, 2018 | 40.52 | 40.59 | 40.44 | 40.49 | 2,425 | -0.21(-0.52%) |
Dec 21, 2018 | 40.80 | 40.80 | 40.61 | 40.70 | 3,268 | -0.12(-0.29%) |
Dec 20, 2018 | 40.76 | 40.93 | 40.74 | 40.82 | 4,549 | -0.10(-0.25%) |
Dec 19, 2018 | 41.15 | 41.21 | 40.89 | 40.92 | 26,805 | -0.18(-0.44%) |
Dec 18, 2018 | 41.16 | 41.19 | 41.06 | 41.11 | 1,707 | -0.05(-0.11%) |
Dec 17, 2018 | 41.25 | 41.28 | 41.15 | 41.15 | 4,156 | -0.34(-0.81%) |
Dec 14, 2018 | 41.43 | 41.53 | 41.41 | 41.49 | 1,897 | -0.13(-0.31%) |
Dec 13, 2018 | 41.60 | 41.62 | 41.54 | 41.62 | 2,262 | -0.06(-0.15%) |
Dec 12, 2018 | 41.54 | 41.71 | 41.45 | 41.68 | 4,394 | +0.27(+0.64%) |
Dec 11, 2018 | 41.56 | 41.56 | 41.35 | 41.41 | 780 | +0.02(+0.06%) |
Dec 10, 2018 | 41.35 | 41.39 | 41.28 | 41.39 | 93,581 | -0.10(-0.25%) |
Dec 07, 2018 | 41.91 | 41.91 | 41.49 | 41.49 | 8,962 | -0.30(-0.71%) |
Dec 06, 2018 | 41.58 | 41.79 | 41.49 | 41.79 | 11,135 | -0.15(-0.35%) |
Dec 04, 2018 | 42.40 | 42.42 | 41.94 | 41.94 | 5,799 | -0.12(-0.29%) |
Dec 03, 2018 | 42.44 | 42.44 | 42.06 | 42.06 | 4,565 | -0.07(-0.16%) |
Nov 30, 2018 | 42.01 | 42.18 | 41.99 | 42.13 | 37,957 | +0.04(+0.09%) |
Nov 29, 2018 | 42.15 | 42.15 | 42.09 | 42.09 | 388 | +0.18(+0.43%) |
Nov 28, 2018 | 41.74 | 42.21 | 41.74 | 41.91 | 528 | +0.11(+0.26%) |
Nov 27, 2018 | 41.67 | 41.87 | 41.67 | 41.80 | 5,194 | -0.06(-0.14%) |
Nov 26, 2018 | 41.64 | 41.86 | 41.64 | 41.86 | 2,419 | +0.28(+0.68%) |
Nov 23, 2018 | 41.58 | 41.58 | 41.58 | 41.58 | 105 | -0.21(-0.50%) |
Nov 21, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.26(+0.62%) | |
Nov 20, 2018 | 41.59 | 41.76 | 41.52 | 41.53 | 4,009 | -0.29(-0.70%) |
Nov 19, 2018 | 41.96 | 41.96 | 41.81 | 41.83 | 3,808 | -0.14(-0.34%) |
Nov 16, 2018 | 41.91 | 41.97 | 41.91 | 41.97 | 5,061 | +0.17(+0.41%) |
Nov 15, 2018 | 41.71 | 41.82 | 41.66 | 41.80 | 883 | +0.05(+0.13%) |
Nov 14, 2018 | 41.85 | 41.85 | 41.67 | 41.74 | 1,963 | -0.10(-0.24%) |
Nov 13, 2018 | 41.78 | 41.84 | 41.73 | 41.84 | 5,793 | +0.07(+0.16%) |
Nov 12, 2018 | 41.98 | 42.02 | 41.78 | 41.78 | 3,543 | -0.27(-0.63%) |
Nov 09, 2018 | 42.10 | 42.25 | 42.04 | 42.04 | 1,159 | -0.25(-0.58%) |
Nov 08, 2018 | 42.37 | 42.53 | 42.29 | 42.29 | 2,795 | -0.16(-0.38%) |
Nov 07, 2018 | 42.24 | 42.45 | 42.12 | 42.45 | 9,837 | +0.39(+0.93%) |
Nov 06, 2018 | 42.00 | 42.06 | 42.00 | 42.06 | 593 | -0.09(-0.20%) |
Nov 05, 2018 | 42.08 | 42.15 | 42.08 | 42.15 | 599 | +0.05(+0.11%) |
Nov 02, 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 105 | +0.10(+0.25%) |