Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.05 | 44.82 | 43.62 | 44.55 | 561,979 | +0.41(+0.93%) |
Jan 30, 2019 | 44.04 | 44.39 | 43.11 | 44.14 | 597,656 | +0.44(+1.00%) |
Jan 29, 2019 | 43.29 | 44.11 | 42.24 | 43.70 | 617,453 | -0.43(-0.97%) |
Jan 28, 2019 | 44.34 | 44.50 | 43.34 | 44.13 | 418,325 | -0.36(-0.82%) |
Jan 25, 2019 | 44.57 | 44.93 | 44.21 | 44.50 | 534,531 | +0.53(+1.19%) |
Jan 24, 2019 | 42.44 | 44.03 | 42.19 | 43.97 | 533,586 | +1.66(+3.93%) |
Jan 23, 2019 | 42.92 | 43.22 | 41.86 | 42.31 | 460,540 | -0.53(-1.25%) |
Jan 22, 2019 | 42.78 | 43.62 | 42.65 | 42.84 | 427,946 | -0.27(-0.62%) |
Jan 18, 2019 | 42.39 | 43.65 | 42.20 | 43.11 | 549,813 | +0.95(+2.26%) |
Jan 17, 2019 | 41.60 | 42.45 | 41.39 | 42.16 | 660,430 | +0.35(+0.83%) |
Jan 16, 2019 | 40.95 | 42.06 | 40.67 | 41.81 | 499,189 | +0.90(+2.20%) |
Jan 15, 2019 | 41.24 | 41.65 | 40.71 | 40.91 | 522,401 | -0.17(-0.41%) |
Jan 14, 2019 | 40.93 | 41.58 | 40.74 | 41.08 | 353,383 | -0.29(-0.71%) |
Jan 11, 2019 | 41.17 | 41.87 | 40.95 | 41.37 | 316,089 | +0.13(+0.32%) |
Jan 10, 2019 | 40.95 | 41.29 | 40.41 | 41.24 | 426,834 | -0.08(-0.19%) |
Jan 09, 2019 | 40.66 | 41.60 | 40.39 | 41.32 | 552,660 | +0.92(+2.27%) |
Jan 08, 2019 | 40.31 | 40.54 | 39.33 | 40.40 | 345,232 | +0.47(+1.18%) |
Jan 07, 2019 | 39.20 | 40.49 | 38.84 | 39.93 | 498,679 | +0.78(+2.00%) |
Jan 04, 2019 | 38.64 | 39.58 | 38.05 | 39.15 | 720,275 | +1.09(+2.88%) |
Jan 03, 2019 | 38.19 | 38.69 | 37.23 | 38.05 | 642,457 | -0.64(-1.66%) |
Jan 02, 2019 | 36.79 | 38.73 | 36.67 | 38.69 | 887,218 | +1.27(+3.40%) |
Dec 31, 2018 | 37.64 | 37.97 | 36.45 | 37.42 | 549,701 | -0.01(-0.02%) |
Dec 28, 2018 | 37.08 | 37.97 | 36.95 | 37.43 | 380,138 | +0.39(+1.06%) |
Dec 27, 2018 | 36.94 | 37.15 | 35.69 | 37.04 | 570,487 | -0.38(-1.02%) |
Dec 26, 2018 | 35.34 | 37.47 | 35.22 | 37.42 | 493,862 | +2.22(+6.32%) |
Dec 24, 2018 | 36.11 | 36.40 | 34.96 | 35.20 | 406,095 | -1.08(-2.97%) |
Dec 21, 2018 | 37.31 | 37.42 | 35.71 | 36.27 | 2,282,968 | -1.05(-2.81%) |
Dec 20, 2018 | 37.90 | 38.22 | 36.35 | 37.32 | 951,023 | -0.27(-0.71%) |
Dec 19, 2018 | 38.33 | 39.33 | 37.40 | 37.59 | 834,895 | -0.60(-1.57%) |
Dec 18, 2018 | 37.35 | 38.73 | 36.91 | 38.19 | 1,490,315 | +2.14(+5.94%) |
Dec 17, 2018 | 36.48 | 37.06 | 35.84 | 36.05 | 776,915 | -0.68(-1.84%) |
Dec 14, 2018 | 37.04 | 37.46 | 36.65 | 36.72 | 540,478 | -0.56(-1.50%) |
Dec 13, 2018 | 38.41 | 38.41 | 36.78 | 37.28 | 808,639 | -1.39(-3.59%) |
Dec 12, 2018 | 39.22 | 39.22 | 38.22 | 38.67 | 474,323 | -0.14(-0.37%) |
Dec 11, 2018 | 39.44 | 40.09 | 38.55 | 38.81 | 626,234 | -0.12(-0.30%) |
Dec 10, 2018 | 39.10 | 39.80 | 38.66 | 38.93 | 685,460 | -0.11(-0.27%) |
Dec 07, 2018 | 39.39 | 39.90 | 38.59 | 39.04 | 928,236 | -0.51(-1.28%) |
Dec 06, 2018 | 38.67 | 39.66 | 37.69 | 39.54 | 923,630 | +0.30(+0.77%) |
Dec 04, 2018 | 41.95 | 42.28 | 39.14 | 39.24 | 591,084 | -2.67(-6.37%) |
Dec 03, 2018 | 42.17 | 42.39 | 40.93 | 41.91 | 617,923 | +0.29(+0.71%) |
Nov 30, 2018 | 42.26 | 42.44 | 41.22 | 41.62 | 539,241 | -0.65(-1.54%) |
Nov 29, 2018 | 41.62 | 42.47 | 41.53 | 42.26 | 625,476 | +0.38(+0.91%) |
Nov 28, 2018 | 42.08 | 42.35 | 40.80 | 41.88 | 851,840 | -0.05(-0.13%) |
Nov 27, 2018 | 43.14 | 43.49 | 41.58 | 41.94 | 1,042,592 | -1.34(-3.10%) |
Nov 26, 2018 | 43.70 | 44.28 | 42.92 | 43.28 | 773,642 | +0.16(+0.37%) |
Nov 23, 2018 | 42.74 | 43.87 | 42.74 | 43.12 | 324,106 | +0.20(+0.48%) |
Nov 21, 2018 | 42.91 | 42.91 | 42.91 | 0 | +0.15(+0.35%) | |
Nov 20, 2018 | 42.52 | 43.53 | 42.25 | 42.76 | 452,514 | -0.59(-1.35%) |
Nov 19, 2018 | 44.49 | 45.07 | 43.21 | 43.35 | 568,465 | -1.25(-2.81%) |
Nov 16, 2018 | 43.72 | 44.81 | 43.35 | 44.60 | 463,218 | +0.44(+1.01%) |
Nov 15, 2018 | 43.14 | 44.21 | 42.41 | 44.16 | 584,279 | +0.61(+1.41%) |
Nov 14, 2018 | 44.80 | 45.48 | 43.44 | 43.54 | 979,770 | -0.68(-1.55%) |
Nov 13, 2018 | 43.95 | 45.01 | 43.95 | 44.23 | 895,464 | +0.60(+1.39%) |
Nov 12, 2018 | 44.19 | 44.69 | 43.57 | 43.62 | 1,254,111 | -0.46(-1.05%) |
Nov 09, 2018 | 45.09 | 45.67 | 43.73 | 44.09 | 562,070 | -0.93(-2.07%) |
Nov 08, 2018 | 45.41 | 45.94 | 44.84 | 45.02 | 435,799 | -0.37(-0.82%) |
Nov 07, 2018 | 45.09 | 45.53 | 44.40 | 45.39 | 752,164 | +0.50(+1.11%) |
Nov 06, 2018 | 43.75 | 45.11 | 43.22 | 44.90 | 752,627 | +1.07(+2.43%) |
Nov 05, 2018 | 43.60 | 44.09 | 43.19 | 43.83 | 599,512 | +0.33(+0.76%) |
Nov 02, 2018 | 43.21 | 44.90 | 42.74 | 43.50 | 1,065,437 | +0.60(+1.39%) |