Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.70 | 39.70 | 39.52 | 39.53 | 15,507 | +0.03(+0.08%) |
Jan 30, 2019 | 39.29 | 39.50 | 39.26 | 39.50 | 3,339 | +0.24(+0.62%) |
Jan 29, 2019 | 39.21 | 39.29 | 39.18 | 39.25 | 2,733 | +0.17(+0.43%) |
Jan 28, 2019 | 39.06 | 39.09 | 39.02 | 39.09 | 4,451 | +0.11(+0.29%) |
Jan 25, 2019 | 38.79 | 38.97 | 38.79 | 38.97 | 4,825 | +0.59(+1.54%) |
Jan 24, 2019 | 38.42 | 38.42 | 38.37 | 38.38 | 4,802 | -0.09(-0.25%) |
Jan 23, 2019 | 38.40 | 38.50 | 38.40 | 38.48 | 4,074 | -0.05(-0.12%) |
Jan 22, 2019 | 38.43 | 38.52 | 38.40 | 38.52 | 28,371 | +0.12(+0.30%) |
Jan 18, 2019 | 38.45 | 38.50 | 38.41 | 38.41 | 513 | -0.34(-0.88%) |
Jan 17, 2019 | 38.69 | 38.75 | 38.67 | 38.75 | 9,497 | -0.03(-0.08%) |
Jan 16, 2019 | 38.83 | 38.83 | 38.77 | 38.78 | 14,781 | +0.11(+0.28%) |
Jan 15, 2019 | 38.84 | 38.84 | 38.64 | 38.67 | 4,941 | -0.08(-0.20%) |
Jan 14, 2019 | 38.78 | 38.78 | 38.73 | 38.75 | 2,832 | +0.10(+0.25%) |
Jan 11, 2019 | 38.64 | 38.70 | 38.62 | 38.65 | 10,676 | +0.06(+0.15%) |
Jan 10, 2019 | 38.76 | 38.76 | 38.59 | 38.59 | 2,612 | -0.24(-0.63%) |
Jan 09, 2019 | 38.57 | 38.84 | 38.57 | 38.84 | 16,371 | +0.26(+0.67%) |
Jan 08, 2019 | 38.56 | 38.61 | 38.54 | 38.58 | 18,386 | -0.18(-0.47%) |
Jan 07, 2019 | 38.80 | 38.80 | 38.65 | 38.76 | 77,785 | +0.19(+0.51%) |
Jan 04, 2019 | 38.53 | 38.58 | 38.44 | 38.56 | 4,825 | -0.27(-0.71%) |
Jan 03, 2019 | 38.68 | 38.84 | 38.68 | 38.84 | 67,585 | +0.31(+0.81%) |
Jan 02, 2019 | 38.68 | 38.68 | 38.42 | 38.52 | 13,409 | +0.01(+0.03%) |
Dec 31, 2018 | 38.42 | 38.51 | 38.39 | 38.51 | 1,102,799 | +0.08(+0.20%) |
Dec 28, 2018 | 38.38 | 38.45 | 38.38 | 38.44 | 10,984 | +0.13(+0.33%) |
Dec 27, 2018 | 38.21 | 38.32 | 38.21 | 38.31 | 1,653 | +0.27(+0.72%) |
Dec 26, 2018 | 38.26 | 38.44 | 37.98 | 38.04 | 3,252 | +0.19(+0.49%) |
Dec 24, 2018 | 38.00 | 38.13 | 37.85 | 37.85 | 8,110 | +0.14(+0.36%) |
Dec 21, 2018 | 37.87 | 37.87 | 37.68 | 37.72 | 9,065 | -0.17(-0.46%) |
Dec 20, 2018 | 38.00 | 38.00 | 37.76 | 37.89 | 65,983 | +0.57(+1.52%) |
Dec 19, 2018 | 37.75 | 37.78 | 37.30 | 37.32 | 12,384 | -0.20(-0.54%) |
Dec 18, 2018 | 37.45 | 37.55 | 37.45 | 37.52 | 17,190 | +0.07(+0.18%) |
Dec 17, 2018 | 37.31 | 37.46 | 37.31 | 37.46 | 5,292 | +0.24(+0.64%) |
Dec 14, 2018 | 37.06 | 37.27 | 37.06 | 37.22 | 156,817 | -0.13(-0.34%) |
Dec 13, 2018 | 37.32 | 37.34 | 37.29 | 37.34 | 1,853 | -0.12(-0.33%) |
Dec 12, 2018 | 37.46 | 37.47 | 37.42 | 37.47 | 945 | +0.08(+0.21%) |
Dec 11, 2018 | 37.41 | 37.44 | 37.36 | 37.39 | 7,028 | -0.03(-0.08%) |
Dec 10, 2018 | 37.45 | 37.50 | 37.38 | 37.42 | 15,083 | -0.14(-0.38%) |
Dec 07, 2018 | 37.43 | 37.60 | 37.37 | 37.56 | 9,273 | +0.28(+0.75%) |
Dec 06, 2018 | 37.38 | 37.38 | 37.13 | 37.28 | 21,248 | +0.05(+0.13%) |
Dec 04, 2018 | 37.34 | 37.35 | 37.21 | 37.24 | 17,922 | +0.21(+0.57%) |
Dec 03, 2018 | 37.12 | 37.15 | 37.01 | 37.03 | 26,656 | +0.33(+0.89%) |
Nov 30, 2018 | 36.70 | 36.80 | 36.60 | 36.70 | 37,719 | -0.15(-0.42%) |
Nov 29, 2018 | 36.91 | 36.97 | 36.73 | 36.85 | 15,325 | +0.11(+0.29%) |
Nov 28, 2018 | 36.50 | 36.93 | 36.48 | 36.75 | 66,784 | +0.16(+0.45%) |
Nov 27, 2018 | 36.80 | 36.80 | 36.53 | 36.58 | 18,362 | -0.24(-0.65%) |
Nov 26, 2018 | 36.84 | 36.85 | 36.76 | 36.82 | 26,888 | +0.03(+0.08%) |
Nov 23, 2018 | 36.77 | 36.81 | 36.77 | 36.80 | 833 | -0.11(-0.29%) |
Nov 21, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.12(+0.31%) | |
Nov 20, 2018 | 36.87 | 36.89 | 36.73 | 36.79 | 9,261 | -0.05(-0.13%) |
Nov 19, 2018 | 36.75 | 36.89 | 36.74 | 36.83 | 40,661 | +0.05(+0.13%) |
Nov 16, 2018 | 36.85 | 36.87 | 36.74 | 36.79 | 53,766 | +0.26(+0.71%) |
Nov 15, 2018 | 36.57 | 36.58 | 36.46 | 36.53 | 15,867 | +0.04(+0.11%) |
Nov 14, 2018 | 36.09 | 36.54 | 36.09 | 36.49 | 9,358 | +0.32(+0.88%) |
Nov 13, 2018 | 36.16 | 36.22 | 36.10 | 36.17 | 20,259 | -0.01(-0.03%) |
Nov 12, 2018 | 36.33 | 36.33 | 36.15 | 36.18 | 77,110 | -0.26(-0.71%) |
Nov 09, 2018 | 36.45 | 36.47 | 36.37 | 36.44 | 14,900 | -0.42(-1.15%) |
Nov 08, 2018 | 36.86 | 36.96 | 36.79 | 36.86 | 19,541 | -0.09(-0.23%) |
Nov 07, 2018 | 37.00 | 37.04 | 36.93 | 36.95 | 26,846 | +0.01(+0.03%) |
Nov 06, 2018 | 37.10 | 37.11 | 36.90 | 36.94 | 23,937 | -0.12(-0.34%) |
Nov 05, 2018 | 37.07 | 37.20 | 37.04 | 37.06 | 73,597 | -0.09(-0.23%) |
Nov 02, 2018 | 37.19 | 37.25 | 37.09 | 37.15 | 14,275 | -0.02(-0.05%) |