Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.79 | 43.08 | 42.20 | 43.03 | 686,245 | +0.44(+1.04%) |
Jan 30, 2019 | 42.59 | 43.02 | 41.67 | 42.58 | 547,429 | +0.32(+0.77%) |
Jan 29, 2019 | 42.03 | 42.51 | 41.71 | 42.26 | 594,058 | +0.39(+0.93%) |
Jan 28, 2019 | 41.25 | 42.03 | 41.25 | 41.87 | 578,520 | +0.08(+0.20%) |
Jan 25, 2019 | 41.28 | 41.85 | 41.28 | 41.79 | 423,772 | +0.77(+1.88%) |
Jan 24, 2019 | 40.24 | 41.12 | 40.10 | 41.02 | 538,824 | +0.97(+2.43%) |
Jan 23, 2019 | 40.65 | 40.91 | 39.83 | 40.04 | 783,884 | -0.34(-0.85%) |
Jan 22, 2019 | 40.82 | 41.17 | 39.86 | 40.39 | 993,643 | -0.58(-1.43%) |
Jan 18, 2019 | 40.26 | 41.26 | 40.10 | 40.97 | 1,230,753 | +1.08(+2.72%) |
Jan 17, 2019 | 38.79 | 40.04 | 38.56 | 39.88 | 971,545 | +0.95(+2.43%) |
Jan 16, 2019 | 37.98 | 39.00 | 37.86 | 38.94 | 1,160,935 | +0.88(+2.31%) |
Jan 15, 2019 | 37.67 | 38.18 | 37.36 | 38.06 | 575,989 | +0.47(+1.26%) |
Jan 14, 2019 | 37.27 | 37.85 | 37.22 | 37.59 | 726,883 | -0.06(-0.17%) |
Jan 11, 2019 | 37.54 | 37.71 | 37.20 | 37.65 | 796,516 | -0.01(-0.02%) |
Jan 10, 2019 | 37.39 | 37.75 | 36.81 | 37.66 | 560,402 | -0.03(-0.07%) |
Jan 09, 2019 | 37.48 | 37.85 | 37.32 | 37.69 | 540,996 | +0.30(+0.79%) |
Jan 08, 2019 | 37.08 | 37.41 | 36.63 | 37.39 | 944,059 | +0.51(+1.38%) |
Jan 07, 2019 | 36.63 | 37.35 | 36.46 | 36.88 | 839,088 | +0.15(+0.40%) |
Jan 04, 2019 | 35.77 | 36.84 | 35.61 | 36.73 | 667,701 | +1.42(+4.02%) |
Jan 03, 2019 | 35.77 | 36.12 | 34.67 | 35.32 | 802,687 | -0.74(-2.06%) |
Jan 02, 2019 | 35.02 | 36.18 | 34.69 | 36.06 | 952,244 | +0.62(+1.75%) |
Dec 31, 2018 | 34.51 | 35.46 | 34.01 | 35.44 | 1,006,784 | +1.21(+3.55%) |
Dec 28, 2018 | 34.69 | 35.15 | 33.98 | 34.22 | 1,134,196 | -0.30(-0.86%) |
Dec 27, 2018 | 34.43 | 34.65 | 33.50 | 34.52 | 1,221,178 | -0.31(-0.88%) |
Dec 26, 2018 | 34.33 | 34.84 | 33.29 | 34.82 | 919,315 | +0.75(+2.20%) |
Dec 24, 2018 | 34.05 | 34.37 | 33.39 | 34.07 | 532,413 | -0.37(-1.08%) |
Dec 21, 2018 | 35.94 | 36.10 | 34.41 | 34.44 | 2,057,369 | -1.49(-4.15%) |
Dec 20, 2018 | 36.87 | 37.30 | 34.97 | 35.94 | 1,214,725 | -1.20(-3.24%) |
Dec 19, 2018 | 37.61 | 38.71 | 36.91 | 37.14 | 1,026,008 | -0.64(-1.69%) |
Dec 18, 2018 | 38.50 | 39.08 | 37.61 | 37.78 | 1,196,385 | -0.34(-0.90%) |
Dec 17, 2018 | 38.61 | 39.46 | 37.58 | 38.12 | 1,689,829 | -0.64(-1.65%) |
Dec 14, 2018 | 38.45 | 39.30 | 38.45 | 38.76 | 1,711,597 | -0.33(-0.85%) |
Dec 13, 2018 | 38.77 | 39.38 | 38.65 | 39.10 | 1,104,453 | +0.11(+0.29%) |
Dec 12, 2018 | 38.62 | 39.23 | 38.11 | 38.99 | 1,232,266 | +0.87(+2.29%) |
Dec 11, 2018 | 39.01 | 39.01 | 37.28 | 38.11 | 1,300,301 | -0.39(-1.01%) |
Dec 10, 2018 | 38.65 | 39.37 | 38.12 | 38.50 | 1,871,026 | -0.30(-0.76%) |
Dec 07, 2018 | 39.80 | 40.09 | 38.37 | 38.80 | 1,638,343 | -0.87(-2.20%) |
Dec 06, 2018 | 39.26 | 39.75 | 37.91 | 39.67 | 1,683,020 | -0.20(-0.51%) |
Dec 04, 2018 | 41.87 | 41.87 | 39.80 | 39.88 | 1,544,915 | -1.99(-4.76%) |
Dec 03, 2018 | 42.67 | 43.19 | 41.76 | 41.87 | 1,120,433 | -0.05(-0.11%) |
Nov 30, 2018 | 41.60 | 42.22 | 41.00 | 41.91 | 1,125,781 | +0.19(+0.44%) |
Nov 29, 2018 | 41.54 | 42.17 | 41.54 | 41.73 | 1,110,318 | +0.02(+0.04%) |
Nov 28, 2018 | 40.38 | 41.83 | 40.28 | 41.71 | 1,111,472 | +1.59(+3.97%) |
Nov 27, 2018 | 39.52 | 40.26 | 38.87 | 40.12 | 1,336,739 | +0.51(+1.29%) |
Nov 26, 2018 | 39.98 | 40.43 | 39.47 | 39.61 | 1,004,672 | -0.12(-0.30%) |
Nov 23, 2018 | 39.67 | 40.13 | 39.27 | 39.73 | 339,622 | -0.31(-0.76%) |
Nov 21, 2018 | 40.03 | 40.03 | 40.03 | 0 | +1.31(+3.37%) | |
Nov 20, 2018 | 39.54 | 39.58 | 38.29 | 38.73 | 1,124,349 | -1.42(-3.53%) |
Nov 19, 2018 | 41.20 | 41.51 | 39.89 | 40.14 | 1,250,081 | -1.28(-3.09%) |
Nov 16, 2018 | 40.02 | 41.66 | 40.02 | 41.42 | 1,148,651 | +1.29(+3.22%) |
Nov 15, 2018 | 40.27 | 40.74 | 39.51 | 40.13 | 1,687,553 | -0.38(-0.93%) |
Nov 14, 2018 | 39.39 | 41.09 | 39.39 | 40.51 | 1,614,674 | +1.40(+3.59%) |
Nov 13, 2018 | 40.81 | 41.29 | 38.77 | 39.11 | 2,376,019 | -1.75(-4.27%) |
Nov 12, 2018 | 43.31 | 43.39 | 40.76 | 40.85 | 1,586,925 | -2.83(-6.47%) |
Nov 09, 2018 | 42.75 | 44.26 | 42.73 | 43.68 | 2,015,580 | +0.78(+1.81%) |
Nov 08, 2018 | 41.95 | 43.56 | 41.39 | 42.90 | 2,771,054 | +0.18(+0.41%) |
Nov 07, 2018 | 48.03 | 48.30 | 41.10 | 42.73 | 7,244,808 | -13.31(-23.75%) |
Nov 06, 2018 | 55.62 | 56.47 | 55.42 | 56.04 | 721,144 | +0.48(+0.86%) |
Nov 05, 2018 | 55.56 | 55.99 | 54.79 | 55.55 | 607,642 | +0.22(+0.40%) |
Nov 02, 2018 | 55.60 | 56.07 | 54.74 | 55.33 | 337,806 | +0.09(+0.17%) |