Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.04 | 39.47 | 39.04 | 39.45 | 168,405 | +0.35(+0.89%) |
Jan 30, 2019 | 38.88 | 39.25 | 38.74 | 39.10 | 118,995 | +0.40(+1.03%) |
Jan 29, 2019 | 38.70 | 38.81 | 38.62 | 38.70 | 85,650 | +0.04(+0.11%) |
Jan 28, 2019 | 38.56 | 38.66 | 38.41 | 38.66 | 108,297 | -0.21(-0.53%) |
Jan 25, 2019 | 38.87 | 39.01 | 38.81 | 38.87 | 106,685 | +0.22(+0.57%) |
Jan 24, 2019 | 38.65 | 38.75 | 38.44 | 38.65 | 130,186 | -0.04(-0.10%) |
Jan 23, 2019 | 38.72 | 38.86 | 38.36 | 38.69 | 156,876 | +0.12(+0.32%) |
Jan 22, 2019 | 38.80 | 38.80 | 38.35 | 38.56 | 1,045,931 | -0.45(-1.16%) |
Jan 18, 2019 | 38.78 | 39.07 | 38.71 | 39.02 | 264,810 | +0.50(+1.29%) |
Jan 17, 2019 | 38.09 | 38.62 | 38.09 | 38.52 | 191,385 | +0.29(+0.75%) |
Jan 16, 2019 | 38.22 | 38.37 | 38.21 | 38.23 | 88,717 | +0.09(+0.24%) |
Jan 15, 2019 | 37.87 | 38.16 | 37.87 | 38.14 | 256,251 | +0.25(+0.67%) |
Jan 14, 2019 | 37.75 | 37.94 | 37.75 | 37.89 | 193,043 | -0.13(-0.34%) |
Jan 11, 2019 | 37.83 | 38.03 | 37.74 | 38.02 | 246,468 | +0.05(+0.13%) |
Jan 10, 2019 | 37.63 | 38.00 | 37.54 | 37.97 | 154,213 | +0.17(+0.45%) |
Jan 09, 2019 | 37.87 | 37.96 | 37.64 | 37.80 | 658,519 | +0.06(+0.16%) |
Jan 08, 2019 | 37.80 | 37.80 | 37.48 | 37.74 | 197,302 | +0.31(+0.82%) |
Jan 07, 2019 | 37.26 | 37.68 | 37.08 | 37.44 | 160,752 | +0.21(+0.57%) |
Jan 04, 2019 | 36.64 | 37.28 | 36.61 | 37.22 | 150,632 | +1.07(+2.96%) |
Jan 03, 2019 | 36.61 | 36.66 | 36.09 | 36.15 | 235,476 | -0.72(-1.95%) |
Jan 02, 2019 | 36.30 | 36.99 | 36.27 | 36.87 | 442,627 | +0.04(+0.11%) |
Dec 31, 2018 | 36.72 | 36.83 | 36.46 | 36.83 | 828,820 | +0.32(+0.87%) |
Dec 28, 2018 | 36.75 | 37.01 | 36.40 | 36.52 | 784,571 | -0.01(-0.02%) |
Dec 27, 2018 | 35.88 | 36.52 | 35.28 | 36.52 | 704,862 | +0.31(+0.84%) |
Dec 26, 2018 | 34.88 | 36.22 | 34.52 | 36.22 | 944,665 | +1.46(+4.20%) |
Dec 24, 2018 | 35.52 | 35.66 | 34.73 | 34.76 | 1,292,639 | -1.00(-2.79%) |
Dec 21, 2018 | 36.34 | 36.97 | 35.68 | 35.75 | 430,234 | -0.57(-1.57%) |
Dec 20, 2018 | 36.67 | 36.90 | 36.04 | 36.32 | 553,289 | -0.54(-1.46%) |
Dec 19, 2018 | 37.39 | 37.94 | 36.63 | 36.86 | 308,716 | -0.46(-1.22%) |
Dec 18, 2018 | 37.70 | 37.79 | 37.11 | 37.32 | 269,281 | -0.16(-0.44%) |
Dec 17, 2018 | 38.10 | 38.21 | 37.27 | 37.48 | 254,713 | -0.74(-1.94%) |
Dec 14, 2018 | 38.50 | 38.65 | 38.13 | 38.23 | 116,310 | -0.60(-1.54%) |
Dec 13, 2018 | 38.86 | 39.06 | 38.67 | 38.82 | 214,398 | +0.03(+0.09%) |
Dec 12, 2018 | 39.12 | 39.19 | 38.78 | 38.79 | 143,539 | +0.07(+0.19%) |
Dec 11, 2018 | 39.16 | 39.18 | 38.50 | 38.72 | 180,652 | -0.05(-0.12%) |
Dec 10, 2018 | 38.69 | 38.82 | 37.93 | 38.76 | 272,422 | +0.02(+0.04%) |
Dec 07, 2018 | 39.42 | 39.62 | 38.59 | 38.75 | 171,126 | -0.71(-1.79%) |
Dec 06, 2018 | 39.03 | 39.46 | 38.48 | 39.45 | 252,590 | -0.13(-0.33%) |
Dec 04, 2018 | 40.60 | 40.65 | 39.54 | 39.58 | 147,403 | -1.09(-2.68%) |
Dec 03, 2018 | 40.79 | 40.80 | 40.41 | 40.67 | 228,809 | +0.33(+0.83%) |
Nov 30, 2018 | 39.96 | 40.40 | 39.96 | 40.34 | 125,523 | +0.34(+0.86%) |
Nov 29, 2018 | 39.98 | 40.21 | 39.84 | 40.00 | 166,239 | -0.06(-0.14%) |
Nov 28, 2018 | 39.49 | 40.05 | 39.39 | 40.05 | 96,402 | +0.67(+1.71%) |
Nov 27, 2018 | 39.02 | 39.39 | 38.98 | 39.38 | 63,526 | +0.20(+0.51%) |
Nov 26, 2018 | 39.03 | 39.20 | 38.95 | 39.18 | 234,178 | +0.46(+1.20%) |
Nov 23, 2018 | 38.72 | 38.88 | 38.69 | 38.72 | 65,180 | -0.22(-0.57%) |
Nov 21, 2018 | 38.94 | 38.94 | 38.94 | 0 | -0.07(-0.17%) | |
Nov 20, 2018 | 39.35 | 39.35 | 38.85 | 39.00 | 348,987 | -0.77(-1.94%) |
Nov 19, 2018 | 40.01 | 40.12 | 39.58 | 39.77 | 169,824 | -0.29(-0.74%) |
Nov 16, 2018 | 39.78 | 40.16 | 39.78 | 40.07 | 113,034 | +0.20(+0.50%) |
Nov 15, 2018 | 39.37 | 39.92 | 39.15 | 39.87 | 166,989 | +0.33(+0.84%) |
Nov 14, 2018 | 40.05 | 40.05 | 39.30 | 39.53 | 108,181 | -0.23(-0.59%) |
Nov 13, 2018 | 39.92 | 40.15 | 39.67 | 39.77 | 166,668 | -0.10(-0.25%) |
Nov 12, 2018 | 40.37 | 40.37 | 39.81 | 39.87 | 166,790 | -0.57(-1.40%) |
Nov 09, 2018 | 40.53 | 40.55 | 40.24 | 40.44 | 133,565 | -0.23(-0.55%) |
Nov 08, 2018 | 40.61 | 40.77 | 40.52 | 40.66 | 149,078 | -0.07(-0.18%) |
Nov 07, 2018 | 40.37 | 40.75 | 40.23 | 40.74 | 189,798 | +0.66(+1.64%) |
Nov 06, 2018 | 39.85 | 40.08 | 39.85 | 40.08 | 261,718 | +0.23(+0.58%) |
Nov 05, 2018 | 39.59 | 39.94 | 39.59 | 39.85 | 365,888 | +0.36(+0.90%) |
Nov 02, 2018 | 39.94 | 39.94 | 39.17 | 39.49 | 296,658 | -0.20(-0.51%) |