Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.35 | 39.76 | 39.30 | 39.70 | 25,742 | +0.30(+0.76%) |
Jan 30, 2019 | 39.21 | 39.46 | 39.04 | 39.40 | 68,129 | +0.42(+1.07%) |
Jan 29, 2019 | 39.01 | 39.13 | 38.91 | 38.98 | 78,841 | +0.06(+0.14%) |
Jan 28, 2019 | 38.85 | 38.95 | 38.66 | 38.92 | 33,083 | -0.22(-0.55%) |
Jan 25, 2019 | 39.11 | 39.24 | 39.06 | 39.14 | 51,352 | +0.28(+0.73%) |
Jan 24, 2019 | 38.90 | 38.94 | 38.68 | 38.86 | 142,025 | -0.09(-0.22%) |
Jan 23, 2019 | 39.00 | 39.00 | 38.73 | 38.94 | 17,773 | +0.15(+0.39%) |
Jan 22, 2019 | 39.09 | 39.09 | 38.61 | 38.79 | 50,018 | -0.49(-1.25%) |
Jan 18, 2019 | 39.04 | 39.28 | 38.95 | 39.28 | 34,663 | +0.58(+1.50%) |
Jan 17, 2019 | 38.40 | 38.85 | 38.40 | 38.70 | 12,703 | +0.21(+0.55%) |
Jan 16, 2019 | 38.43 | 38.59 | 38.40 | 38.49 | 20,586 | +0.13(+0.33%) |
Jan 15, 2019 | 38.14 | 38.38 | 38.14 | 38.37 | 45,392 | +0.27(+0.70%) |
Jan 14, 2019 | 37.98 | 38.16 | 37.98 | 38.10 | 21,752 | -0.17(-0.43%) |
Jan 11, 2019 | 38.10 | 38.27 | 37.98 | 38.27 | 38,106 | +0.05(+0.14%) |
Jan 10, 2019 | 37.81 | 38.21 | 37.73 | 38.21 | 27,556 | +0.22(+0.57%) |
Jan 09, 2019 | 38.10 | 38.12 | 37.97 | 37.99 | 110,758 | +0.11(+0.30%) |
Jan 08, 2019 | 37.89 | 37.94 | 37.63 | 37.88 | 31,511 | +0.30(+0.81%) |
Jan 07, 2019 | 37.38 | 37.79 | 37.32 | 37.58 | 29,066 | +0.27(+0.72%) |
Jan 04, 2019 | 36.75 | 37.36 | 36.75 | 37.31 | 23,185 | +1.10(+3.03%) |
Jan 03, 2019 | 36.66 | 36.71 | 36.21 | 36.21 | 18,330 | -0.65(-1.76%) |
Jan 02, 2019 | 36.36 | 36.95 | 36.30 | 36.86 | 43,310 | -0.00(-0.00%) |
Dec 31, 2018 | 36.78 | 36.86 | 36.45 | 36.86 | 86,313 | +0.33(+0.91%) |
Dec 28, 2018 | 36.79 | 37.02 | 36.45 | 36.53 | 67,260 | +0.01(+0.04%) |
Dec 27, 2018 | 35.84 | 36.53 | 35.35 | 36.52 | 190,798 | +0.27(+0.76%) |
Dec 26, 2018 | 34.89 | 36.24 | 34.63 | 36.24 | 192,313 | +1.57(+4.52%) |
Dec 24, 2018 | 35.65 | 35.65 | 34.68 | 34.68 | 156,328 | -1.20(-3.34%) |
Dec 21, 2018 | 36.55 | 37.02 | 35.79 | 35.87 | 33,422 | -0.49(-1.35%) |
Dec 20, 2018 | 36.87 | 36.94 | 36.04 | 36.36 | 54,884 | -0.56(-1.53%) |
Dec 19, 2018 | 37.51 | 37.88 | 36.71 | 36.93 | 80,071 | -0.55(-1.48%) |
Dec 18, 2018 | 37.81 | 37.83 | 37.28 | 37.48 | 73,419 | -0.08(-0.22%) |
Dec 17, 2018 | 38.26 | 38.27 | 37.41 | 37.57 | 39,185 | -0.78(-2.03%) |
Dec 14, 2018 | 38.63 | 38.73 | 38.29 | 38.34 | 21,667 | -0.59(-1.53%) |
Dec 13, 2018 | 39.01 | 39.06 | 38.78 | 38.94 | 9,833 | +0.03(+0.09%) |
Dec 12, 2018 | 39.23 | 39.26 | 38.90 | 38.90 | 63,717 | +0.08(+0.20%) |
Dec 11, 2018 | 39.25 | 39.30 | 38.65 | 38.82 | 23,391 | -0.02(-0.04%) |
Dec 10, 2018 | 38.91 | 38.91 | 38.16 | 38.84 | 22,372 | -0.08(-0.20%) |
Dec 07, 2018 | 39.50 | 39.50 | 38.81 | 38.92 | 12,677 | -0.20(-0.50%) |
Dec 06, 2018 | 39.24 | 39.24 | 38.65 | 39.11 | 30,539 | -0.56(-1.42%) |
Dec 04, 2018 | 40.77 | 40.77 | 39.68 | 39.68 | 73,760 | -1.05(-2.58%) |
Dec 03, 2018 | 40.95 | 40.95 | 40.62 | 40.73 | 29,723 | +0.40(+0.98%) |
Nov 30, 2018 | 40.10 | 40.33 | 40.10 | 40.33 | 18,901 | +0.19(+0.46%) |
Nov 29, 2018 | 40.09 | 40.33 | 40.09 | 40.15 | 40,116 | -0.02(-0.05%) |
Nov 28, 2018 | 39.71 | 40.17 | 39.52 | 40.17 | 85,915 | +0.66(+1.67%) |
Nov 27, 2018 | 39.23 | 39.52 | 39.22 | 39.51 | 22,861 | +0.22(+0.55%) |
Nov 26, 2018 | 39.23 | 39.41 | 39.20 | 39.29 | 11,361 | +0.35(+0.91%) |
Nov 23, 2018 | 38.88 | 39.10 | 38.87 | 38.94 | 16,826 | -0.19(-0.49%) |
Nov 21, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.02(+0.04%) | |
Nov 20, 2018 | 39.51 | 39.51 | 39.01 | 39.11 | 17,170 | -0.78(-1.96%) |
Nov 19, 2018 | 40.14 | 40.14 | 39.75 | 39.89 | 33,654 | -0.30(-0.75%) |
Nov 16, 2018 | 39.91 | 40.24 | 39.91 | 40.19 | 45,718 | +0.23(+0.59%) |
Nov 15, 2018 | 39.52 | 39.98 | 39.33 | 39.96 | 35,069 | +0.27(+0.69%) |
Nov 14, 2018 | 40.26 | 40.26 | 39.52 | 39.69 | 46,882 | -0.23(-0.59%) |
Nov 13, 2018 | 40.17 | 40.19 | 39.92 | 39.92 | 16,574 | -0.14(-0.36%) |
Nov 12, 2018 | 40.55 | 40.55 | 40.06 | 40.06 | 43,668 | -0.52(-1.27%) |
Nov 09, 2018 | 40.67 | 40.67 | 40.36 | 40.58 | 72,272 | -0.16(-0.39%) |
Nov 08, 2018 | 40.75 | 40.86 | 40.71 | 40.74 | 32,460 | -0.10(-0.25%) |
Nov 07, 2018 | 40.52 | 40.84 | 40.39 | 40.84 | 26,226 | +0.60(+1.48%) |
Nov 06, 2018 | 40.03 | 40.25 | 40.03 | 40.25 | 11,817 | +0.22(+0.54%) |
Nov 05, 2018 | 39.72 | 40.03 | 39.72 | 40.03 | 14,348 | +0.46(+1.17%) |
Nov 02, 2018 | 40.04 | 40.04 | 39.38 | 39.57 | 27,708 | -0.24(-0.59%) |