Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.82 | 40.63 | 39.62 | 40.52 | 994,975 | +0.75(+1.89%) |
Jan 30, 2019 | 39.24 | 39.97 | 39.08 | 39.77 | 405,656 | +0.47(+1.19%) |
Jan 29, 2019 | 39.60 | 39.68 | 39.17 | 39.30 | 342,521 | -0.07(-0.17%) |
Jan 28, 2019 | 39.27 | 39.50 | 38.87 | 39.37 | 499,933 | +0.02(+0.04%) |
Jan 25, 2019 | 39.82 | 39.96 | 39.23 | 39.35 | 399,668 | -0.64(-1.61%) |
Jan 24, 2019 | 39.88 | 40.14 | 39.49 | 39.99 | 388,807 | +0.22(+0.55%) |
Jan 23, 2019 | 39.33 | 39.80 | 39.22 | 39.78 | 464,446 | +0.37(+0.93%) |
Jan 22, 2019 | 39.26 | 39.53 | 38.95 | 39.41 | 533,200 | +0.23(+0.58%) |
Jan 18, 2019 | 38.67 | 39.35 | 38.64 | 39.18 | 685,266 | +0.50(+1.30%) |
Jan 17, 2019 | 37.91 | 38.73 | 37.68 | 38.68 | 637,674 | +0.70(+1.85%) |
Jan 16, 2019 | 37.41 | 38.02 | 37.34 | 37.98 | 459,096 | +0.51(+1.36%) |
Jan 15, 2019 | 36.86 | 37.63 | 36.86 | 37.47 | 397,659 | +0.62(+1.68%) |
Jan 14, 2019 | 37.29 | 37.39 | 36.72 | 36.85 | 449,450 | -0.63(-1.67%) |
Jan 11, 2019 | 37.96 | 37.96 | 37.02 | 37.48 | 454,011 | -0.27(-0.71%) |
Jan 10, 2019 | 37.14 | 37.83 | 36.91 | 37.75 | 475,450 | +0.70(+1.89%) |
Jan 09, 2019 | 38.05 | 38.31 | 36.80 | 37.04 | 679,020 | -1.08(-2.83%) |
Jan 08, 2019 | 37.16 | 38.15 | 36.94 | 38.12 | 596,372 | +1.18(+3.19%) |
Jan 07, 2019 | 36.84 | 37.44 | 36.69 | 36.94 | 963,942 | -0.87(-2.30%) |
Jan 04, 2019 | 36.97 | 37.81 | 36.84 | 37.81 | 697,236 | +0.79(+2.12%) |
Jan 03, 2019 | 37.24 | 37.65 | 36.96 | 37.03 | 448,778 | -0.15(-0.40%) |
Jan 02, 2019 | 38.01 | 38.01 | 36.91 | 37.18 | 858,189 | -0.98(-2.56%) |
Dec 31, 2018 | 38.02 | 38.23 | 37.52 | 38.15 | 491,476 | +0.27(+0.71%) |
Dec 28, 2018 | 38.01 | 38.39 | 37.49 | 37.89 | 636,190 | +0.02(+0.04%) |
Dec 27, 2018 | 37.28 | 37.88 | 36.52 | 37.87 | 960,112 | +0.57(+1.52%) |
Dec 26, 2018 | 36.98 | 37.59 | 36.35 | 37.30 | 591,130 | +0.36(+0.97%) |
Dec 24, 2018 | 39.84 | 40.09 | 36.93 | 36.94 | 376,806 | -2.89(-7.26%) |
Dec 21, 2018 | 40.26 | 41.20 | 39.68 | 39.83 | 1,396,626 | -0.58(-1.45%) |
Dec 20, 2018 | 40.06 | 40.84 | 39.47 | 40.42 | 512,932 | +0.40(+1.00%) |
Dec 19, 2018 | 40.10 | 40.82 | 39.54 | 40.02 | 549,953 | +0.15(+0.38%) |
Dec 18, 2018 | 40.24 | 40.90 | 39.80 | 39.87 | 693,264 | -0.29(-0.73%) |
Dec 17, 2018 | 42.00 | 42.16 | 39.94 | 40.16 | 747,790 | -1.79(-4.26%) |
Dec 14, 2018 | 42.23 | 42.29 | 41.76 | 41.95 | 605,308 | -0.28(-0.65%) |
Dec 13, 2018 | 42.24 | 42.53 | 42.07 | 42.22 | 548,061 | +0.04(+0.08%) |
Dec 12, 2018 | 42.22 | 42.84 | 41.48 | 42.19 | 609,352 | +0.10(+0.24%) |
Dec 11, 2018 | 41.78 | 42.33 | 41.59 | 42.09 | 619,309 | +0.42(+1.02%) |
Dec 10, 2018 | 41.25 | 41.82 | 40.61 | 41.66 | 500,805 | +0.37(+0.89%) |
Dec 07, 2018 | 40.98 | 41.42 | 40.56 | 41.30 | 563,186 | +0.43(+1.06%) |
Dec 06, 2018 | 40.34 | 40.89 | 39.75 | 40.87 | 544,130 | +0.64(+1.59%) |
Dec 04, 2018 | 40.86 | 41.16 | 40.11 | 40.23 | 436,174 | -0.43(-1.06%) |
Dec 03, 2018 | 40.45 | 40.69 | 39.65 | 40.66 | 607,748 | +0.35(+0.87%) |
Nov 30, 2018 | 39.29 | 40.41 | 39.21 | 40.31 | 618,686 | +1.02(+2.60%) |
Nov 29, 2018 | 39.55 | 39.57 | 38.81 | 39.29 | 501,130 | -0.22(-0.57%) |
Nov 28, 2018 | 39.90 | 40.22 | 39.37 | 39.51 | 688,899 | -0.51(-1.27%) |
Nov 27, 2018 | 39.89 | 40.14 | 39.65 | 40.02 | 516,604 | -0.05(-0.12%) |
Nov 26, 2018 | 39.85 | 40.20 | 39.47 | 40.07 | 502,749 | +0.26(+0.65%) |
Nov 23, 2018 | 39.85 | 40.24 | 39.47 | 39.81 | 255,589 | +0.07(+0.17%) |
Nov 21, 2018 | 39.75 | 39.75 | 39.75 | 0 | -0.98(-2.41%) | |
Nov 20, 2018 | 42.36 | 43.05 | 40.70 | 40.73 | 700,687 | -0.96(-2.29%) |
Nov 19, 2018 | 41.31 | 41.89 | 41.14 | 41.68 | 531,479 | +0.34(+0.82%) |
Nov 16, 2018 | 40.53 | 41.39 | 40.41 | 41.34 | 614,593 | +1.00(+2.47%) |
Nov 15, 2018 | 39.85 | 40.37 | 39.28 | 40.34 | 478,494 | +0.49(+1.23%) |
Nov 14, 2018 | 39.90 | 40.11 | 39.40 | 39.85 | 534,884 | +0.00(+0.00%) |
Nov 13, 2018 | 39.67 | 40.14 | 39.29 | 39.85 | 345,375 | +0.22(+0.57%) |
Nov 12, 2018 | 39.37 | 40.38 | 39.37 | 39.63 | 609,109 | +0.17(+0.44%) |
Nov 09, 2018 | 39.03 | 39.70 | 38.78 | 39.45 | 278,824 | +0.32(+0.83%) |
Nov 08, 2018 | 39.27 | 39.39 | 38.73 | 39.13 | 334,473 | -0.10(-0.25%) |
Nov 07, 2018 | 39.04 | 39.31 | 38.39 | 39.23 | 1,543,302 | +0.38(+0.98%) |
Nov 06, 2018 | 38.20 | 38.98 | 38.20 | 38.85 | 358,862 | +0.61(+1.59%) |
Nov 05, 2018 | 37.64 | 38.49 | 37.64 | 38.24 | 390,303 | +0.71(+1.90%) |
Nov 02, 2018 | 37.61 | 37.78 | 37.00 | 37.53 | 384,166 | -0.01(-0.02%) |