Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.09 | 40.74 | 40.09 | 40.66 | 233,212 | +0.51(+1.27%) |
Jan 30, 2019 | 39.74 | 40.22 | 39.65 | 40.15 | 262,597 | +0.60(+1.53%) |
Jan 29, 2019 | 39.39 | 39.62 | 39.28 | 39.54 | 418,466 | +0.11(+0.28%) |
Jan 28, 2019 | 39.73 | 39.74 | 39.25 | 39.43 | 362,384 | -0.48(-1.21%) |
Jan 25, 2019 | 39.94 | 39.99 | 39.75 | 39.91 | 297,805 | +0.16(+0.40%) |
Jan 24, 2019 | 40.00 | 40.00 | 39.60 | 39.76 | 321,760 | -0.27(-0.67%) |
Jan 23, 2019 | 40.16 | 40.32 | 39.63 | 40.03 | 161,673 | -0.02(-0.05%) |
Jan 22, 2019 | 40.11 | 40.28 | 39.77 | 40.04 | 1,510,594 | -0.33(-0.83%) |
Jan 18, 2019 | 40.17 | 40.38 | 39.89 | 40.38 | 238,890 | +0.47(+1.19%) |
Jan 17, 2019 | 39.45 | 40.08 | 39.40 | 39.91 | 197,219 | +0.33(+0.84%) |
Jan 16, 2019 | 39.67 | 39.89 | 39.56 | 39.57 | 214,560 | -0.05(-0.12%) |
Jan 15, 2019 | 38.97 | 39.62 | 38.96 | 39.62 | 158,821 | +0.71(+1.84%) |
Jan 14, 2019 | 39.10 | 39.33 | 38.90 | 38.90 | 282,002 | -0.46(-1.18%) |
Jan 11, 2019 | 39.12 | 39.37 | 39.00 | 39.37 | 202,163 | +0.11(+0.28%) |
Jan 10, 2019 | 38.92 | 39.26 | 38.76 | 39.26 | 289,453 | +0.14(+0.36%) |
Jan 09, 2019 | 39.13 | 39.32 | 38.98 | 39.12 | 1,215,785 | +0.19(+0.48%) |
Jan 08, 2019 | 38.95 | 39.00 | 38.40 | 38.93 | 320,975 | +0.40(+1.04%) |
Jan 07, 2019 | 38.29 | 38.86 | 38.25 | 38.53 | 275,506 | +0.35(+0.92%) |
Jan 04, 2019 | 37.48 | 38.39 | 37.48 | 38.18 | 629,538 | +1.16(+3.14%) |
Jan 03, 2019 | 37.88 | 37.88 | 36.95 | 37.02 | 280,490 | -0.86(-2.28%) |
Jan 02, 2019 | 37.85 | 38.10 | 37.41 | 37.88 | 543,835 | -0.48(-1.26%) |
Dec 31, 2018 | 38.07 | 38.40 | 38.01 | 38.36 | 1,015,985 | +0.56(+1.47%) |
Dec 28, 2018 | 38.02 | 38.34 | 37.61 | 37.81 | 378,907 | +0.04(+0.11%) |
Dec 27, 2018 | 36.94 | 37.76 | 36.37 | 37.76 | 2,272,828 | +0.40(+1.06%) |
Dec 26, 2018 | 35.82 | 37.40 | 35.76 | 37.37 | 517,437 | +1.62(+4.54%) |
Dec 24, 2018 | 36.35 | 36.54 | 35.73 | 35.75 | 396,830 | -0.78(-2.14%) |
Dec 21, 2018 | 36.92 | 37.67 | 36.47 | 36.53 | 655,486 | -0.67(-1.79%) |
Dec 20, 2018 | 37.55 | 37.69 | 36.85 | 37.20 | 811,259 | -0.56(-1.48%) |
Dec 19, 2018 | 38.39 | 38.75 | 37.40 | 37.76 | 392,937 | -0.52(-1.37%) |
Dec 18, 2018 | 39.03 | 39.03 | 37.94 | 38.28 | 487,582 | -0.33(-0.86%) |
Dec 17, 2018 | 39.18 | 39.41 | 38.40 | 38.61 | 546,342 | -0.91(-2.30%) |
Dec 14, 2018 | 40.48 | 40.48 | 39.38 | 39.52 | 490,545 | -1.28(-3.13%) |
Dec 13, 2018 | 41.01 | 41.18 | 40.55 | 40.79 | 200,753 | -0.09(-0.22%) |
Dec 12, 2018 | 40.98 | 41.39 | 40.86 | 40.89 | 495,946 | +0.37(+0.91%) |
Dec 11, 2018 | 40.79 | 40.99 | 40.22 | 40.52 | 598,951 | +0.15(+0.36%) |
Dec 10, 2018 | 40.24 | 40.53 | 39.44 | 40.37 | 1,671,651 | +0.11(+0.27%) |
Dec 07, 2018 | 41.18 | 41.30 | 40.03 | 40.26 | 291,952 | -1.00(-2.43%) |
Dec 06, 2018 | 40.95 | 41.26 | 40.07 | 41.26 | 619,076 | -0.18(-0.44%) |
Dec 04, 2018 | 42.54 | 42.72 | 41.38 | 41.45 | 818,556 | -1.09(-2.57%) |
Dec 03, 2018 | 43.13 | 43.13 | 42.31 | 42.54 | 1,029,866 | +0.28(+0.67%) |
Nov 30, 2018 | 41.83 | 42.28 | 41.79 | 42.25 | 315,482 | +0.42(+1.01%) |
Nov 29, 2018 | 41.67 | 42.08 | 41.57 | 41.83 | 297,923 | +0.13(+0.31%) |
Nov 28, 2018 | 40.86 | 41.70 | 40.81 | 41.70 | 302,168 | +1.04(+2.55%) |
Nov 27, 2018 | 40.22 | 40.67 | 40.02 | 40.67 | 190,807 | +0.29(+0.73%) |
Nov 26, 2018 | 40.30 | 40.45 | 40.11 | 40.37 | 316,335 | +0.44(+1.10%) |
Nov 23, 2018 | 39.66 | 40.22 | 39.58 | 39.93 | 42,485 | +0.07(+0.18%) |
Nov 21, 2018 | 39.86 | 39.86 | 39.86 | 0 | -0.10(-0.25%) | |
Nov 20, 2018 | 39.94 | 40.41 | 39.88 | 39.96 | 673,541 | -0.38(-0.93%) |
Nov 19, 2018 | 41.03 | 41.05 | 40.19 | 40.34 | 231,196 | -0.65(-1.59%) |
Nov 16, 2018 | 40.50 | 41.13 | 40.50 | 40.99 | 212,101 | +0.43(+1.06%) |
Nov 15, 2018 | 39.89 | 40.62 | 39.48 | 40.56 | 269,079 | +0.43(+1.08%) |
Nov 14, 2018 | 40.80 | 40.80 | 39.97 | 40.12 | 225,187 | -0.40(-1.00%) |
Nov 13, 2018 | 41.01 | 41.10 | 40.42 | 40.53 | 720,846 | -0.28(-0.70%) |
Nov 12, 2018 | 41.45 | 41.45 | 40.75 | 40.81 | 248,983 | -0.65(-1.57%) |
Nov 09, 2018 | 41.66 | 41.74 | 41.25 | 41.46 | 226,589 | -0.28(-0.66%) |
Nov 08, 2018 | 41.74 | 41.88 | 41.58 | 41.74 | 380,242 | +0.01(+0.02%) |
Nov 07, 2018 | 41.02 | 41.77 | 40.94 | 41.73 | 1,316,917 | +1.18(+2.92%) |
Nov 06, 2018 | 40.37 | 40.60 | 40.29 | 40.55 | 432,512 | +0.15(+0.36%) |
Nov 05, 2018 | 40.21 | 40.55 | 39.99 | 40.40 | 335,468 | +0.30(+0.76%) |
Nov 02, 2018 | 40.67 | 40.77 | 39.84 | 40.10 | 359,166 | -0.21(-0.52%) |