Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.73 | 42.22 | 41.55 | 42.10 | 1,320,341 | -0.02(-0.05%) |
Jan 30, 2019 | 41.54 | 42.43 | 41.37 | 42.11 | 1,336,723 | +1.43(+3.52%) |
Jan 29, 2019 | 40.60 | 40.99 | 40.43 | 40.68 | 1,294,180 | +0.18(+0.43%) |
Jan 28, 2019 | 40.32 | 40.52 | 39.84 | 40.51 | 1,561,324 | -0.72(-1.75%) |
Jan 25, 2019 | 41.28 | 41.64 | 41.01 | 41.23 | 1,223,025 | +0.62(+1.54%) |
Jan 24, 2019 | 40.58 | 40.86 | 40.18 | 40.60 | 670,361 | -0.13(-0.31%) |
Jan 23, 2019 | 40.88 | 41.10 | 39.82 | 40.73 | 938,391 | +0.57(+1.41%) |
Jan 22, 2019 | 40.58 | 40.73 | 39.61 | 40.16 | 1,023,745 | -0.98(-2.39%) |
Jan 18, 2019 | 40.68 | 41.30 | 40.35 | 41.15 | 924,115 | +1.13(+2.83%) |
Jan 17, 2019 | 39.17 | 40.38 | 39.17 | 40.02 | 822,369 | +0.52(+1.31%) |
Jan 16, 2019 | 39.32 | 39.79 | 39.24 | 39.50 | 838,708 | +0.42(+1.07%) |
Jan 15, 2019 | 38.57 | 39.18 | 38.52 | 39.08 | 635,548 | +0.52(+1.34%) |
Jan 14, 2019 | 38.18 | 38.75 | 38.12 | 38.57 | 419,865 | -0.29(-0.75%) |
Jan 11, 2019 | 38.50 | 38.87 | 38.22 | 38.86 | 728,193 | -0.01(-0.03%) |
Jan 10, 2019 | 38.18 | 38.92 | 37.91 | 38.87 | 844,857 | +0.39(+1.01%) |
Jan 09, 2019 | 38.56 | 38.84 | 38.18 | 38.48 | 1,117,312 | +0.28(+0.74%) |
Jan 08, 2019 | 38.23 | 38.45 | 37.53 | 38.20 | 856,095 | +0.82(+2.19%) |
Jan 07, 2019 | 37.27 | 37.88 | 36.66 | 37.38 | 1,186,708 | +0.33(+0.89%) |
Jan 04, 2019 | 35.79 | 37.35 | 35.67 | 37.05 | 2,484,517 | +2.24(+6.44%) |
Jan 03, 2019 | 36.19 | 36.22 | 34.67 | 34.80 | 1,853,423 | -2.06(-5.58%) |
Jan 02, 2019 | 35.59 | 37.07 | 35.54 | 36.86 | 1,497,084 | -0.01(-0.03%) |
Dec 31, 2018 | 36.56 | 36.87 | 36.15 | 36.87 | 1,111,626 | +0.91(+2.52%) |
Dec 28, 2018 | 36.67 | 37.00 | 35.73 | 35.96 | 2,962,628 | -0.31(-0.86%) |
Dec 27, 2018 | 34.42 | 36.28 | 33.53 | 36.28 | 1,993,492 | +0.85(+2.39%) |
Dec 26, 2018 | 32.66 | 35.45 | 31.99 | 35.43 | 3,714,316 | +3.14(+9.73%) |
Dec 24, 2018 | 33.63 | 33.91 | 32.27 | 32.28 | 1,916,954 | -1.91(-5.57%) |
Dec 21, 2018 | 35.59 | 36.75 | 34.08 | 34.19 | 2,762,672 | -1.32(-3.72%) |
Dec 20, 2018 | 36.59 | 36.85 | 34.83 | 35.51 | 1,980,979 | -1.47(-3.97%) |
Dec 19, 2018 | 38.27 | 39.41 | 36.49 | 36.98 | 2,128,933 | -1.16(-3.03%) |
Dec 18, 2018 | 38.56 | 38.96 | 37.64 | 38.14 | 1,065,315 | +0.24(+0.64%) |
Dec 17, 2018 | 39.10 | 39.50 | 37.43 | 37.90 | 1,696,221 | -1.65(-4.18%) |
Dec 14, 2018 | 40.45 | 40.67 | 39.33 | 39.55 | 1,183,738 | -1.64(-3.99%) |
Dec 13, 2018 | 41.23 | 41.67 | 40.79 | 41.19 | 876,877 | +0.20(+0.50%) |
Dec 12, 2018 | 41.53 | 41.98 | 40.96 | 40.99 | 1,001,857 | +0.50(+1.22%) |
Dec 11, 2018 | 41.92 | 41.92 | 39.97 | 40.49 | 1,019,986 | -0.17(-0.41%) |
Dec 10, 2018 | 40.40 | 40.91 | 38.87 | 40.66 | 1,489,567 | +0.10(+0.24%) |
Dec 07, 2018 | 42.32 | 42.92 | 40.20 | 40.56 | 1,387,660 | -1.86(-4.38%) |
Dec 06, 2018 | 41.27 | 42.43 | 40.02 | 42.42 | 1,789,543 | -0.33(-0.77%) |
Dec 04, 2018 | 45.17 | 45.32 | 42.62 | 42.75 | 1,020,127 | -2.80(-6.15%) |
Dec 03, 2018 | 46.11 | 46.11 | 44.97 | 45.55 | 1,047,348 | +1.11(+2.49%) |
Nov 30, 2018 | 43.59 | 44.56 | 43.53 | 44.44 | 848,391 | +0.67(+1.53%) |
Nov 29, 2018 | 43.80 | 44.26 | 43.31 | 43.77 | 792,157 | -0.10(-0.22%) |
Nov 28, 2018 | 42.33 | 43.87 | 42.12 | 43.87 | 940,028 | +2.13(+5.10%) |
Nov 27, 2018 | 40.96 | 41.75 | 40.64 | 41.74 | 427,082 | +0.34(+0.82%) |
Nov 26, 2018 | 40.93 | 41.49 | 40.82 | 41.40 | 1,070,938 | +1.22(+3.03%) |
Nov 23, 2018 | 40.34 | 40.61 | 40.16 | 40.18 | 362,700 | -0.64(-1.57%) |
Nov 21, 2018 | 40.82 | 40.82 | 40.82 | 0 | +0.06(+0.14%) | |
Nov 20, 2018 | 41.43 | 41.61 | 40.45 | 40.76 | 2,058,927 | -1.90(-4.44%) |
Nov 19, 2018 | 43.91 | 43.99 | 42.28 | 42.66 | 813,973 | -1.46(-3.31%) |
Nov 16, 2018 | 43.27 | 44.38 | 43.20 | 44.12 | 760,570 | +0.45(+1.02%) |
Nov 15, 2018 | 42.66 | 43.87 | 41.95 | 43.67 | 1,011,847 | +0.77(+1.79%) |
Nov 14, 2018 | 44.31 | 44.31 | 42.41 | 42.90 | 834,001 | -0.71(-1.63%) |
Nov 13, 2018 | 43.86 | 44.38 | 43.29 | 43.61 | 822,332 | -0.35(-0.80%) |
Nov 12, 2018 | 45.95 | 46.04 | 43.81 | 43.96 | 1,097,937 | -2.11(-4.58%) |
Nov 09, 2018 | 46.43 | 46.56 | 45.71 | 46.07 | 967,475 | -0.73(-1.56%) |
Nov 08, 2018 | 46.63 | 47.10 | 46.41 | 46.80 | 1,256,516 | +0.11(+0.23%) |
Nov 07, 2018 | 45.56 | 46.75 | 45.23 | 46.70 | 867,240 | +1.93(+4.30%) |
Nov 06, 2018 | 44.20 | 44.83 | 44.18 | 44.77 | 389,150 | +0.62(+1.41%) |
Nov 05, 2018 | 43.58 | 44.32 | 43.52 | 44.15 | 456,950 | +0.69(+1.59%) |
Nov 02, 2018 | 44.57 | 44.58 | 42.85 | 43.46 | 1,393,830 | -0.49(-1.11%) |