Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.08 | 41.27 | 41.08 | 41.27 | 743 | -0.02(-0.04%) |
Jan 30, 2019 | 41.36 | 41.36 | 41.10 | 41.28 | 4,784 | -0.10(-0.24%) |
Jan 29, 2019 | 41.40 | 41.40 | 41.33 | 41.38 | 1,239 | +0.01(+0.03%) |
Jan 28, 2019 | 41.37 | 41.38 | 41.36 | 41.37 | 947 | +0.13(+0.32%) |
Jan 25, 2019 | 41.24 | 41.24 | 41.24 | 41.24 | 217 | -0.23(-0.54%) |
Jan 24, 2019 | 41.32 | 41.47 | 41.32 | 41.46 | 718 | +0.05(+0.11%) |
Jan 23, 2019 | 41.33 | 41.55 | 41.30 | 41.41 | 3,933 | -0.10(-0.23%) |
Jan 22, 2019 | 41.29 | 41.61 | 41.17 | 41.51 | 33,418 | +0.18(+0.44%) |
Jan 18, 2019 | 41.41 | 41.48 | 39.55 | 41.33 | 25,227 | -0.22(-0.52%) |
Jan 17, 2019 | 41.54 | 41.70 | 41.43 | 41.54 | 11,468 | -0.10(-0.24%) |
Jan 16, 2019 | 41.59 | 41.67 | 41.57 | 41.64 | 14,948 | +0.00(+0.00%) |
Jan 15, 2019 | 41.69 | 41.70 | 41.64 | 41.64 | 1,947 | -0.08(-0.19%) |
Jan 14, 2019 | 41.67 | 41.72 | 41.67 | 41.72 | 153 | +0.16(+0.39%) |
Jan 11, 2019 | 41.56 | 41.56 | 41.56 | 41.56 | 108 | +0.06(+0.13%) |
Jan 10, 2019 | 41.39 | 41.60 | 41.39 | 41.51 | 1,311 | +0.16(+0.39%) |
Jan 09, 2019 | 41.35 | 41.35 | 41.35 | 41.35 | 285 | -0.23(-0.54%) |
Jan 08, 2019 | 41.71 | 41.71 | 41.57 | 41.57 | 1,964 | +0.03(+0.07%) |
Jan 07, 2019 | 41.48 | 41.54 | 41.48 | 41.54 | 579 | -0.18(-0.43%) |
Jan 04, 2019 | 41.78 | 41.78 | 41.72 | 41.72 | 326 | -0.28(-0.66%) |
Jan 03, 2019 | 41.90 | 42.00 | 41.90 | 42.00 | 408 | -0.06(-0.14%) |
Jan 02, 2019 | 42.08 | 42.08 | 42.06 | 42.06 | 205 | +0.06(+0.15%) |
Dec 31, 2018 | 42.00 | 42.00 | 41.92 | 41.99 | 2,501 | -0.13(-0.32%) |
Dec 28, 2018 | 41.98 | 42.13 | 41.98 | 42.13 | 543 | +0.12(+0.29%) |
Dec 27, 2018 | 42.07 | 42.15 | 41.90 | 42.00 | 3,810 | -0.03(-0.06%) |
Dec 26, 2018 | 41.94 | 42.06 | 41.94 | 42.03 | 1,341 | +0.05(+0.12%) |
Dec 24, 2018 | 42.04 | 42.04 | 41.98 | 41.98 | 108 | -0.49(-1.15%) |
Dec 21, 2018 | 42.43 | 42.47 | 42.39 | 42.47 | 978 | +0.07(+0.17%) |
Dec 20, 2018 | 42.63 | 42.63 | 42.25 | 42.39 | 1,545 | -0.29(-0.68%) |
Dec 19, 2018 | 42.52 | 42.68 | 42.51 | 42.68 | 1,595 | +0.04(+0.09%) |
Dec 18, 2018 | 42.55 | 42.71 | 42.55 | 42.65 | 1,504 | -0.02(-0.05%) |
Dec 17, 2018 | 42.84 | 42.95 | 42.62 | 42.67 | 3,366 | -0.28(-0.65%) |
Dec 14, 2018 | 43.10 | 43.10 | 42.95 | 42.95 | 110 | -0.15(-0.36%) |
Dec 13, 2018 | 43.15 | 43.15 | 43.01 | 43.10 | 806 | +0.09(+0.20%) |
Dec 12, 2018 | 42.96 | 43.02 | 42.93 | 43.02 | 3,525 | -0.12(-0.29%) |
Dec 11, 2018 | 43.05 | 43.14 | 43.05 | 43.14 | 367 | -0.04(-0.09%) |
Dec 10, 2018 | 43.14 | 43.18 | 43.14 | 43.18 | 395 | -0.09(-0.21%) |
Dec 07, 2018 | 43.12 | 43.34 | 43.12 | 43.27 | 1,986 | +0.23(+0.54%) |
Dec 06, 2018 | 43.06 | 43.06 | 43.04 | 43.04 | 861 | -0.36(-0.83%) |
Dec 04, 2018 | 43.40 | 43.40 | 43.40 | 43.40 | 110 | +0.00(+0.01%) |
Dec 03, 2018 | 43.39 | 43.39 | 43.39 | 43.39 | 94 | -0.00(-0.01%) |
Nov 30, 2018 | 43.08 | 43.46 | 43.08 | 43.40 | 3,200 | +0.15(+0.34%) |
Nov 29, 2018 | 43.25 | 43.25 | 155 | +0.00(+0.00%) | ||
Nov 28, 2018 | 43.33 | 44.14 | 43.10 | 43.25 | 8,451 | -0.19(-0.44%) |
Nov 27, 2018 | 43.34 | 43.44 | 43.34 | 43.44 | 568 | +0.34(+0.78%) |
Nov 26, 2018 | 43.11 | 43.11 | 43.11 | 43.11 | 218 | -0.10(-0.22%) |
Nov 23, 2018 | 43.03 | 43.20 | 43.03 | 43.20 | 2,317 | -0.15(-0.34%) |
Nov 21, 2018 | 43.35 | 43.35 | 43.35 | 0 | -0.04(-0.09%) | |
Nov 20, 2018 | 43.35 | 43.51 | 43.35 | 43.39 | 1,831 | -0.09(-0.21%) |
Nov 19, 2018 | 43.50 | 43.55 | 43.48 | 43.48 | 1,583 | +0.02(+0.05%) |
Nov 16, 2018 | 43.57 | 43.57 | 43.36 | 43.46 | 1,434 | +0.17(+0.39%) |
Nov 15, 2018 | 43.61 | 43.61 | 43.29 | 43.29 | 1,051 | -0.16(-0.37%) |
Nov 14, 2018 | 43.45 | 43.45 | 43.45 | 43.45 | 56 | +0.00(+0.00%) |
Nov 13, 2018 | 43.45 | 43.45 | 43.45 | 43.45 | 278 | -0.39(-0.89%) |
Nov 12, 2018 | 43.81 | 43.97 | 43.81 | 43.84 | 802 | +0.19(+0.44%) |
Nov 09, 2018 | 43.65 | 43.65 | 43.65 | 43.65 | 110 | -0.00(-0.00%) |
Nov 08, 2018 | 43.82 | 43.82 | 43.65 | 43.65 | 613 | -1.90(-4.18%) |
Nov 07, 2018 | 43.78 | 45.55 | 43.78 | 45.55 | 801 | +1.90(+4.35%) |
Nov 06, 2018 | 43.65 | 43.78 | 43.65 | 43.65 | 2,105 | +0.14(+0.32%) |
Nov 05, 2018 | 43.63 | 43.73 | 43.52 | 43.52 | 3,386 | +0.18(+0.42%) |
Nov 02, 2018 | 43.33 | 43.41 | 43.33 | 43.33 | 993 | -1.05(-2.37%) |