Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.34 | 40.35 | 39.86 | 40.04 | 683,493 | -0.26(-0.64%) |
Jan 30, 2019 | 40.12 | 40.63 | 40.09 | 40.30 | 512,998 | +0.23(+0.58%) |
Jan 29, 2019 | 40.96 | 40.96 | 39.48 | 40.07 | 724,828 | -0.88(-2.16%) |
Jan 28, 2019 | 39.86 | 41.15 | 39.63 | 40.95 | 711,945 | +0.88(+2.20%) |
Jan 25, 2019 | 40.26 | 40.50 | 39.57 | 40.07 | 587,641 | +0.17(+0.42%) |
Jan 24, 2019 | 40.07 | 40.31 | 39.78 | 39.90 | 651,533 | -0.12(-0.31%) |
Jan 23, 2019 | 39.90 | 40.25 | 39.71 | 40.02 | 730,408 | +0.29(+0.74%) |
Jan 22, 2019 | 41.05 | 41.21 | 39.40 | 39.73 | 1,054,055 | -1.39(-3.38%) |
Jan 18, 2019 | 41.34 | 41.34 | 40.53 | 41.12 | 884,657 | +0.01(+0.02%) |
Jan 17, 2019 | 40.91 | 41.34 | 40.77 | 41.11 | 631,249 | +0.30(+0.74%) |
Jan 16, 2019 | 40.72 | 41.52 | 40.72 | 40.81 | 834,944 | +0.08(+0.20%) |
Jan 15, 2019 | 40.83 | 40.85 | 39.66 | 40.73 | 733,978 | +0.12(+0.29%) |
Jan 14, 2019 | 40.91 | 41.60 | 40.54 | 40.61 | 779,275 | -0.53(-1.28%) |
Jan 11, 2019 | 40.58 | 41.17 | 40.01 | 41.14 | 691,541 | +0.17(+0.41%) |
Jan 10, 2019 | 40.71 | 41.25 | 40.44 | 40.97 | 529,172 | -0.16(-0.39%) |
Jan 09, 2019 | 41.21 | 41.40 | 40.91 | 41.13 | 901,051 | -0.09(-0.22%) |
Jan 08, 2019 | 40.51 | 41.68 | 40.36 | 41.22 | 1,545,269 | +2.08(+5.31%) |
Jan 07, 2019 | 37.62 | 39.32 | 37.37 | 39.14 | 1,808,155 | +1.30(+3.44%) |
Jan 04, 2019 | 37.87 | 38.45 | 37.49 | 37.84 | 1,008,843 | +0.31(+0.83%) |
Jan 03, 2019 | 38.24 | 38.50 | 37.52 | 37.53 | 707,497 | -0.95(-2.46%) |
Jan 02, 2019 | 38.40 | 38.53 | 37.78 | 38.47 | 828,417 | -0.35(-0.90%) |
Dec 31, 2018 | 38.21 | 38.83 | 37.94 | 38.82 | 757,445 | +0.73(+1.92%) |
Dec 28, 2018 | 38.17 | 38.65 | 37.92 | 38.09 | 779,076 | -0.10(-0.26%) |
Dec 27, 2018 | 38.19 | 38.70 | 37.14 | 38.19 | 728,457 | -0.26(-0.67%) |
Dec 26, 2018 | 37.81 | 39.23 | 37.63 | 38.45 | 773,743 | +0.75(+1.99%) |
Dec 24, 2018 | 37.64 | 38.28 | 37.37 | 37.70 | 519,944 | -0.21(-0.56%) |
Dec 21, 2018 | 38.18 | 39.20 | 37.69 | 37.91 | 1,740,397 | -0.44(-1.14%) |
Dec 20, 2018 | 38.42 | 38.69 | 37.77 | 38.35 | 1,141,609 | -0.20(-0.51%) |
Dec 19, 2018 | 39.98 | 39.98 | 38.23 | 38.54 | 1,074,423 | -0.34(-0.87%) |
Dec 18, 2018 | 39.83 | 40.15 | 38.81 | 38.88 | 922,423 | -0.57(-1.45%) |
Dec 17, 2018 | 40.00 | 40.14 | 39.29 | 39.45 | 813,732 | -0.48(-1.21%) |
Dec 14, 2018 | 40.65 | 40.92 | 39.81 | 39.94 | 737,494 | -0.95(-2.33%) |
Dec 13, 2018 | 41.24 | 41.56 | 40.83 | 40.89 | 781,344 | -0.12(-0.28%) |
Dec 12, 2018 | 40.93 | 41.42 | 40.63 | 41.01 | 881,887 | +0.49(+1.21%) |
Dec 11, 2018 | 41.04 | 41.08 | 40.12 | 40.52 | 799,093 | -0.29(-0.72%) |
Dec 10, 2018 | 41.01 | 41.32 | 40.32 | 40.81 | 751,028 | -0.13(-0.33%) |
Dec 07, 2018 | 41.43 | 42.08 | 40.84 | 40.94 | 752,961 | -0.58(-1.40%) |
Dec 06, 2018 | 41.27 | 41.61 | 40.76 | 41.52 | 929,659 | -0.12(-0.30%) |
Dec 04, 2018 | 41.97 | 42.80 | 41.53 | 41.65 | 995,841 | -0.30(-0.72%) |
Dec 03, 2018 | 41.89 | 42.12 | 40.82 | 41.95 | 1,105,809 | -0.15(-0.36%) |
Nov 30, 2018 | 42.74 | 42.92 | 41.83 | 42.10 | 1,152,979 | -0.44(-1.03%) |
Nov 29, 2018 | 44.04 | 44.10 | 42.10 | 42.54 | 1,203,472 | -1.65(-3.74%) |
Nov 28, 2018 | 43.10 | 44.36 | 43.10 | 44.19 | 1,049,343 | +1.15(+2.67%) |
Nov 27, 2018 | 43.05 | 44.47 | 43.00 | 43.04 | 889,180 | +0.01(+0.02%) |
Nov 26, 2018 | 44.99 | 45.02 | 42.85 | 43.03 | 930,982 | -1.74(-3.89%) |
Nov 23, 2018 | 43.78 | 45.12 | 43.75 | 44.77 | 569,484 | +0.92(+2.10%) |
Nov 21, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.57 | 44.69 | 43.57 | 43.97 | 615,657 | +0.07(+0.16%) |
Nov 19, 2018 | 42.76 | 44.27 | 42.72 | 43.90 | 1,355,937 | +1.15(+2.69%) |
Nov 16, 2018 | 44.59 | 44.63 | 41.97 | 42.75 | 1,366,046 | -2.13(-4.75%) |
Nov 15, 2018 | 45.09 | 45.21 | 44.16 | 44.88 | 591,624 | -0.62(-1.35%) |
Nov 14, 2018 | 46.08 | 46.30 | 44.99 | 45.49 | 663,203 | -0.19(-0.41%) |
Nov 13, 2018 | 44.54 | 46.08 | 44.54 | 45.68 | 935,272 | +1.23(+2.77%) |
Nov 12, 2018 | 44.76 | 45.39 | 44.23 | 44.45 | 1,296,832 | -1.91(-4.13%) |
Nov 09, 2018 | 46.29 | 46.90 | 46.10 | 46.36 | 582,508 | +0.01(+0.02%) |
Nov 08, 2018 | 46.16 | 46.44 | 45.89 | 46.36 | 540,033 | +0.01(+0.02%) |
Nov 07, 2018 | 45.50 | 46.53 | 45.09 | 46.35 | 1,603,772 | +0.76(+1.67%) |
Nov 06, 2018 | 44.72 | 45.63 | 44.61 | 45.58 | 834,898 | +0.98(+2.21%) |
Nov 05, 2018 | 43.73 | 44.91 | 43.73 | 44.60 | 812,634 | +1.02(+2.34%) |
Nov 02, 2018 | 43.45 | 44.10 | 42.91 | 43.58 | 794,504 | +0.51(+1.19%) |