Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.46 | 44.73 | 42.44 | 43.75 | 584,180 | +1.30(+3.06%) |
Jan 30, 2019 | 40.63 | 42.89 | 40.54 | 42.45 | 302,609 | +1.96(+4.84%) |
Jan 29, 2019 | 41.29 | 41.63 | 40.31 | 40.49 | 234,186 | -0.60(-1.46%) |
Jan 28, 2019 | 41.23 | 41.61 | 40.48 | 41.09 | 363,778 | -0.66(-1.58%) |
Jan 25, 2019 | 41.30 | 42.09 | 40.27 | 41.75 | 345,400 | +0.88(+2.15%) |
Jan 24, 2019 | 41.22 | 41.66 | 40.60 | 40.87 | 259,552 | -0.49(-1.18%) |
Jan 23, 2019 | 42.70 | 43.17 | 40.46 | 41.36 | 651,148 | -1.04(-2.45%) |
Jan 22, 2019 | 42.84 | 43.08 | 42.01 | 42.40 | 384,054 | -0.75(-1.74%) |
Jan 18, 2019 | 42.52 | 43.22 | 41.46 | 43.15 | 322,200 | +0.65(+1.53%) |
Jan 17, 2019 | 41.75 | 43.26 | 40.93 | 42.50 | 411,663 | +0.54(+1.29%) |
Jan 16, 2019 | 43.52 | 44.00 | 41.90 | 41.96 | 391,976 | -1.54(-3.54%) |
Jan 15, 2019 | 43.13 | 43.75 | 42.28 | 43.50 | 562,784 | +0.64(+1.49%) |
Jan 14, 2019 | 44.45 | 44.45 | 42.77 | 42.86 | 404,454 | -1.60(-3.60%) |
Jan 11, 2019 | 45.77 | 46.18 | 43.90 | 44.46 | 391,600 | -1.48(-3.22%) |
Jan 10, 2019 | 44.07 | 46.80 | 43.15 | 45.94 | 685,734 | +1.64(+3.70%) |
Jan 09, 2019 | 44.69 | 44.95 | 43.88 | 44.30 | 365,292 | -0.08(-0.18%) |
Jan 08, 2019 | 43.62 | 44.85 | 43.02 | 44.38 | 712,667 | +1.15(+2.66%) |
Jan 07, 2019 | 41.15 | 43.43 | 40.96 | 43.23 | 403,570 | +2.10(+5.11%) |
Jan 04, 2019 | 38.56 | 41.37 | 38.12 | 41.13 | 418,300 | +2.98(+7.81%) |
Jan 03, 2019 | 38.15 | 39.26 | 37.59 | 38.15 | 312,673 | +0.00(+0.00%) |
Jan 02, 2019 | 35.72 | 38.23 | 35.52 | 38.15 | 341,808 | +1.69(+4.64%) |
Dec 31, 2018 | 35.74 | 36.47 | 35.43 | 36.46 | 355,300 | +0.90(+2.53%) |
Dec 28, 2018 | 35.46 | 36.16 | 35.09 | 35.56 | 342,500 | +0.21(+0.59%) |
Dec 27, 2018 | 35.94 | 36.00 | 33.97 | 35.35 | 398,658 | -1.23(-3.36%) |
Dec 26, 2018 | 35.39 | 36.62 | 35.13 | 36.58 | 524,754 | +1.54(+4.39%) |
Dec 24, 2018 | 34.05 | 35.16 | 33.43 | 35.04 | 236,600 | +0.88(+2.58%) |
Dec 21, 2018 | 35.97 | 36.18 | 33.64 | 34.16 | 889,900 | -1.86(-5.16%) |
Dec 20, 2018 | 37.35 | 37.36 | 35.50 | 36.02 | 979,608 | -1.34(-3.59%) |
Dec 19, 2018 | 37.84 | 38.02 | 36.38 | 37.36 | 1,115,968 | -0.36(-0.95%) |
Dec 18, 2018 | 39.92 | 40.10 | 37.58 | 37.72 | 1,611,280 | -2.09(-5.25%) |
Dec 17, 2018 | 41.07 | 41.39 | 39.60 | 39.81 | 605,788 | -1.63(-3.93%) |
Dec 14, 2018 | 41.69 | 42.90 | 40.93 | 41.44 | 571,900 | -0.43(-1.03%) |
Dec 13, 2018 | 43.89 | 44.14 | 41.66 | 41.87 | 452,890 | -2.09(-4.75%) |
Dec 12, 2018 | 44.10 | 44.47 | 43.38 | 43.96 | 288,817 | +0.31(+0.71%) |
Dec 11, 2018 | 43.48 | 44.77 | 43.16 | 43.65 | 654,824 | +0.57(+1.32%) |
Dec 10, 2018 | 42.43 | 43.65 | 41.82 | 43.08 | 906,586 | +0.53(+1.25%) |
Dec 07, 2018 | 43.40 | 44.40 | 42.51 | 42.55 | 553,200 | -1.06(-2.43%) |
Dec 06, 2018 | 43.30 | 44.42 | 42.59 | 43.61 | 723,806 | -0.26(-0.59%) |
Dec 04, 2018 | 43.32 | 44.89 | 42.94 | 43.87 | 847,600 | +0.54(+1.25%) |
Dec 03, 2018 | 42.39 | 44.97 | 41.81 | 43.33 | 876,320 | +2.24(+5.45%) |
Nov 30, 2018 | 40.90 | 41.57 | 40.58 | 41.09 | 623,400 | -0.18(-0.44%) |
Nov 29, 2018 | 40.56 | 41.73 | 40.18 | 41.27 | 495,768 | +0.72(+1.78%) |
Nov 28, 2018 | 40.15 | 40.61 | 39.78 | 40.55 | 692,143 | +0.47(+1.17%) |
Nov 27, 2018 | 41.77 | 41.92 | 40.02 | 40.08 | 370,802 | -2.07(-4.91%) |
Nov 26, 2018 | 42.75 | 44.08 | 41.65 | 42.15 | 430,928 | -0.39(-0.92%) |
Nov 23, 2018 | 41.40 | 43.17 | 41.12 | 42.54 | 176,000 | +0.96(+2.31%) |
Nov 21, 2018 | 41.58 | 41.58 | 41.58 | 0 | +1.27(+3.15%) | |
Nov 20, 2018 | 39.70 | 40.67 | 38.78 | 40.31 | 563,181 | +0.04(+0.10%) |
Nov 19, 2018 | 40.62 | 41.00 | 39.30 | 40.27 | 765,948 | -0.47(-1.15%) |
Nov 16, 2018 | 39.67 | 41.02 | 39.02 | 40.74 | 464,300 | +0.86(+2.16%) |
Nov 15, 2018 | 38.91 | 40.25 | 38.91 | 39.88 | 566,348 | +0.68(+1.73%) |
Nov 14, 2018 | 40.15 | 40.58 | 38.57 | 39.20 | 890,801 | -0.77(-1.93%) |
Nov 13, 2018 | 41.27 | 42.40 | 39.76 | 39.97 | 417,640 | -0.92(-2.25%) |
Nov 12, 2018 | 40.50 | 41.71 | 39.99 | 40.89 | 424,272 | +0.14(+0.34%) |
Nov 09, 2018 | 40.44 | 43.10 | 39.61 | 40.75 | 1,013,000 | -2.55(-5.89%) |
Nov 08, 2018 | 43.64 | 44.11 | 42.70 | 43.30 | 562,894 | -0.57(-1.30%) |
Nov 07, 2018 | 42.32 | 44.20 | 41.99 | 43.87 | 409,823 | +1.69(+4.01%) |
Nov 06, 2018 | 43.50 | 44.46 | 41.63 | 42.18 | 697,403 | -1.27(-2.92%) |
Nov 05, 2018 | 44.20 | 44.20 | 42.30 | 43.45 | 321,751 | -0.43(-0.98%) |
Nov 02, 2018 | 44.59 | 45.86 | 43.35 | 43.88 | 562,100 | -0.33(-0.75%) |