Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.83 | 44.08 | 43.79 | 43.97 | 4,144 | +0.25(+0.58%) |
Jan 30, 2019 | 43.01 | 43.72 | 43.01 | 43.72 | 788 | +0.81(+1.89%) |
Jan 29, 2019 | 42.49 | 42.91 | 42.49 | 42.91 | 883 | +0.38(+0.90%) |
Jan 28, 2019 | 42.18 | 42.56 | 42.18 | 42.53 | 1,232 | -0.15(-0.34%) |
Jan 25, 2019 | 42.69 | 42.69 | 42.67 | 42.67 | 1,487 | +1.05(+2.53%) |
Jan 24, 2019 | 41.46 | 41.87 | 41.46 | 41.62 | 2,065 | +0.33(+0.80%) |
Jan 23, 2019 | 42.15 | 42.15 | 41.28 | 41.29 | 2,510 | -0.70(-1.66%) |
Jan 22, 2019 | 42.15 | 42.15 | 41.79 | 41.99 | 643 | -0.64(-1.50%) |
Jan 18, 2019 | 42.33 | 42.88 | 42.33 | 42.63 | 3,293 | +0.74(+1.78%) |
Jan 17, 2019 | 41.17 | 41.96 | 41.17 | 41.88 | 5,112 | +1.02(+2.50%) |
Jan 16, 2019 | 40.89 | 40.90 | 40.86 | 40.86 | 632 | +0.60(+1.49%) |
Jan 15, 2019 | 40.49 | 40.49 | 40.21 | 40.26 | 2,089 | -0.46(-1.12%) |
Jan 14, 2019 | 40.36 | 40.72 | 40.36 | 40.72 | 902 | -0.11(-0.26%) |
Jan 11, 2019 | 40.50 | 40.90 | 40.50 | 40.83 | 2,018 | -0.05(-0.13%) |
Jan 10, 2019 | 39.79 | 40.88 | 39.79 | 40.88 | 840 | +0.49(+1.22%) |
Jan 09, 2019 | 40.09 | 40.39 | 40.06 | 40.39 | 1,152 | +0.67(+1.69%) |
Jan 08, 2019 | 39.79 | 39.79 | 39.72 | 39.72 | 3,665 | +0.36(+0.91%) |
Jan 07, 2019 | 38.70 | 39.42 | 38.70 | 39.36 | 1,831 | +0.67(+1.74%) |
Jan 04, 2019 | 36.95 | 38.90 | 36.95 | 38.69 | 15,402 | +1.56(+4.20%) |
Jan 03, 2019 | 37.69 | 37.69 | 37.13 | 37.13 | 1,218 | -1.25(-3.26%) |
Jan 02, 2019 | 36.83 | 38.38 | 36.83 | 38.38 | 2,357 | +0.97(+2.59%) |
Dec 31, 2018 | 37.58 | 37.58 | 37.05 | 37.41 | 6,479 | -0.42(-1.12%) |
Dec 28, 2018 | 37.13 | 37.83 | 37.13 | 37.83 | 3,611 | +1.58(+4.36%) |
Dec 27, 2018 | 36.41 | 36.62 | 36.08 | 36.25 | 2,875 | -0.35(-0.95%) |
Dec 26, 2018 | 35.46 | 36.60 | 35.12 | 36.60 | 7,304 | +1.21(+3.43%) |
Dec 24, 2018 | 35.82 | 36.31 | 35.39 | 35.39 | 4,780 | -0.89(-2.45%) |
Dec 21, 2018 | 37.03 | 37.05 | 36.26 | 36.28 | 2,772 | -0.73(-1.98%) |
Dec 20, 2018 | 37.73 | 37.73 | 36.73 | 37.01 | 7,091 | -0.37(-0.98%) |
Dec 19, 2018 | 38.59 | 38.68 | 37.34 | 37.37 | 5,793 | -0.63(-1.65%) |
Dec 18, 2018 | 38.36 | 38.38 | 38.00 | 38.00 | 1,882 | -0.05(-0.12%) |
Dec 17, 2018 | 38.66 | 39.05 | 38.05 | 38.05 | 1,928 | -0.68(-1.77%) |
Dec 14, 2018 | 39.08 | 39.08 | 38.73 | 38.73 | 1,813 | -0.48(-1.23%) |
Dec 13, 2018 | 39.82 | 39.85 | 39.22 | 39.22 | 2,555 | -0.49(-1.24%) |
Dec 12, 2018 | 39.29 | 40.39 | 39.29 | 39.71 | 16,306 | +0.72(+1.85%) |
Dec 11, 2018 | 40.09 | 40.09 | 38.99 | 38.99 | 363 | -0.47(-1.19%) |
Dec 10, 2018 | 39.58 | 39.68 | 38.98 | 39.46 | 3,395 | -0.25(-0.64%) |
Dec 07, 2018 | 41.16 | 41.36 | 39.53 | 39.71 | 6,612 | -0.77(-1.90%) |
Dec 06, 2018 | 40.59 | 40.62 | 40.35 | 40.48 | 4,699 | -1.42(-3.40%) |
Dec 04, 2018 | 42.17 | 42.17 | 41.90 | 41.90 | 426 | -1.93(-4.39%) |
Dec 03, 2018 | 43.52 | 43.83 | 43.52 | 43.83 | 1,918 | +0.35(+0.81%) |
Nov 30, 2018 | 43.49 | 43.57 | 43.37 | 43.48 | 1,386 | +0.17(+0.39%) |
Nov 29, 2018 | 43.54 | 43.60 | 43.31 | 43.31 | 670 | -0.16(-0.36%) |
Nov 28, 2018 | 42.66 | 43.47 | 42.04 | 43.47 | 2,088 | +0.43(+1.00%) |
Nov 27, 2018 | 43.03 | 43.03 | 43.04 | 115 | +0.00(+0.01%) | |
Nov 26, 2018 | 42.99 | 43.79 | 42.99 | 43.03 | 2,406 | +0.17(+0.41%) |
Nov 23, 2018 | 42.72 | 42.86 | 42.68 | 42.86 | 1,066 | -0.19(-0.44%) |
Nov 21, 2018 | 43.05 | 43.05 | 43.05 | 0 | -0.42(-0.97%) | |
Nov 20, 2018 | 43.03 | 43.47 | 42.79 | 43.47 | 1,984 | -0.22(-0.50%) |
Nov 19, 2018 | 44.37 | 44.37 | 43.69 | 43.69 | 965 | -0.60(-1.35%) |
Nov 16, 2018 | 43.50 | 44.28 | 43.50 | 44.28 | 1,386 | +0.07(+0.16%) |
Nov 15, 2018 | 43.63 | 44.40 | 43.63 | 44.21 | 1,269 | +0.37(+0.84%) |
Nov 14, 2018 | 43.53 | 44.26 | 43.53 | 43.84 | 3,758 | +0.29(+0.67%) |
Nov 13, 2018 | 44.00 | 44.05 | 43.55 | 43.55 | 3,235 | -0.60(-1.36%) |
Nov 12, 2018 | 44.59 | 44.59 | 44.02 | 44.15 | 1,902 | -1.15(-2.54%) |
Nov 09, 2018 | 45.31 | 45.31 | 45.31 | 45.31 | 213 | -0.22(-0.48%) |
Nov 08, 2018 | 45.78 | 45.78 | 45.47 | 45.52 | 450 | -0.83(-1.79%) |
Nov 07, 2018 | 45.46 | 46.35 | 45.30 | 46.35 | 998 | +1.11(+2.45%) |
Nov 06, 2018 | 45.45 | 45.45 | 45.21 | 45.24 | 2,516 | -0.56(-1.22%) |
Nov 05, 2018 | 45.94 | 45.94 | 45.44 | 45.80 | 7,412 | +0.18(+0.39%) |
Nov 02, 2018 | 45.62 | 45.62 | 45.48 | 45.62 | 639 | +0.59(+1.31%) |