Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.38 | 42.80 | 42.22 | 42.73 | 689,079 | +0.28(+0.66%) |
Jan 30, 2019 | 42.34 | 42.64 | 42.15 | 42.45 | 498,922 | +0.22(+0.51%) |
Jan 29, 2019 | 42.26 | 42.39 | 42.09 | 42.24 | 515,562 | +0.01(+0.02%) |
Jan 28, 2019 | 41.99 | 42.25 | 41.89 | 42.23 | 485,847 | +0.05(+0.13%) |
Jan 25, 2019 | 42.24 | 42.36 | 42.08 | 42.17 | 391,495 | +0.11(+0.26%) |
Jan 24, 2019 | 41.99 | 42.12 | 41.81 | 42.07 | 357,318 | +0.06(+0.15%) |
Jan 23, 2019 | 41.93 | 42.01 | 41.67 | 42.00 | 458,725 | +0.20(+0.47%) |
Jan 22, 2019 | 41.96 | 42.10 | 41.51 | 41.81 | 777,828 | -0.21(-0.49%) |
Jan 18, 2019 | 41.89 | 42.08 | 41.77 | 42.01 | 766,051 | +0.28(+0.67%) |
Jan 17, 2019 | 41.33 | 41.81 | 41.33 | 41.73 | 411,098 | +0.29(+0.69%) |
Jan 16, 2019 | 41.12 | 41.48 | 41.12 | 41.45 | 1,077,206 | +0.36(+0.87%) |
Jan 15, 2019 | 40.77 | 41.09 | 40.77 | 41.09 | 365,178 | +0.35(+0.86%) |
Jan 14, 2019 | 40.81 | 40.95 | 40.69 | 40.74 | 413,161 | -0.26(-0.63%) |
Jan 11, 2019 | 40.94 | 41.03 | 40.78 | 41.00 | 510,292 | -0.04(-0.11%) |
Jan 10, 2019 | 40.49 | 41.06 | 40.49 | 41.04 | 631,470 | +0.39(+0.97%) |
Jan 09, 2019 | 40.68 | 40.73 | 40.45 | 40.65 | 750,268 | +0.10(+0.24%) |
Jan 08, 2019 | 40.22 | 40.60 | 40.09 | 40.55 | 609,872 | +0.60(+1.50%) |
Jan 07, 2019 | 39.83 | 40.22 | 39.72 | 39.95 | 438,193 | +0.13(+0.34%) |
Jan 04, 2019 | 39.39 | 40.04 | 39.30 | 39.81 | 416,903 | +0.75(+1.93%) |
Jan 03, 2019 | 39.10 | 39.57 | 38.96 | 39.06 | 509,601 | -0.13(-0.32%) |
Jan 02, 2019 | 39.46 | 39.46 | 38.93 | 39.19 | 891,052 | -0.65(-1.62%) |
Dec 31, 2018 | 39.62 | 39.83 | 39.26 | 39.83 | 623,182 | +0.39(+0.98%) |
Dec 28, 2018 | 39.51 | 39.83 | 39.24 | 39.45 | 849,075 | +0.04(+0.09%) |
Dec 27, 2018 | 38.81 | 39.41 | 38.33 | 39.41 | 590,473 | +0.23(+0.60%) |
Dec 26, 2018 | 38.10 | 39.22 | 37.78 | 39.18 | 1,280,706 | +1.17(+3.07%) |
Dec 24, 2018 | 39.34 | 39.45 | 37.98 | 38.01 | 272,809 | -1.43(-3.63%) |
Dec 21, 2018 | 40.08 | 40.60 | 39.39 | 39.44 | 722,447 | -0.52(-1.29%) |
Dec 20, 2018 | 40.16 | 40.32 | 39.55 | 39.96 | 1,284,974 | -0.30(-0.75%) |
Dec 19, 2018 | 40.64 | 40.99 | 40.03 | 40.26 | 612,226 | -0.37(-0.92%) |
Dec 18, 2018 | 40.84 | 41.03 | 40.50 | 40.64 | 622,808 | +0.01(+0.02%) |
Dec 17, 2018 | 41.60 | 41.66 | 40.48 | 40.63 | 425,844 | -1.02(-2.44%) |
Dec 14, 2018 | 41.71 | 41.90 | 41.54 | 41.64 | 350,002 | -0.27(-0.64%) |
Dec 13, 2018 | 42.03 | 42.23 | 41.89 | 41.91 | 316,714 | -0.05(-0.13%) |
Dec 12, 2018 | 42.31 | 42.49 | 41.96 | 41.96 | 816,245 | +0.02(+0.04%) |
Dec 11, 2018 | 42.34 | 42.49 | 41.84 | 41.95 | 728,437 | -0.05(-0.13%) |
Dec 10, 2018 | 42.25 | 42.25 | 41.51 | 42.00 | 541,438 | -0.25(-0.59%) |
Dec 07, 2018 | 42.71 | 42.77 | 42.03 | 42.25 | 340,127 | -0.47(-1.11%) |
Dec 06, 2018 | 42.37 | 42.72 | 41.57 | 42.72 | 585,687 | +0.23(+0.55%) |
Dec 04, 2018 | 43.40 | 43.51 | 42.44 | 42.49 | 597,550 | -0.89(-2.05%) |
Dec 03, 2018 | 43.82 | 43.82 | 42.99 | 43.38 | 663,016 | +0.19(+0.43%) |
Nov 30, 2018 | 42.77 | 43.26 | 42.77 | 43.19 | 558,836 | +0.43(+1.00%) |
Nov 29, 2018 | 42.80 | 42.99 | 42.60 | 42.77 | 535,323 | -0.12(-0.29%) |
Nov 28, 2018 | 42.34 | 42.89 | 42.30 | 42.89 | 357,773 | +0.49(+1.16%) |
Nov 27, 2018 | 42.48 | 42.53 | 42.26 | 42.40 | 233,032 | -0.18(-0.42%) |
Nov 26, 2018 | 42.52 | 42.66 | 42.35 | 42.58 | 383,646 | +0.30(+0.72%) |
Nov 23, 2018 | 42.11 | 42.50 | 41.99 | 42.28 | 112,889 | +0.06(+0.15%) |
Nov 21, 2018 | 42.21 | 42.21 | 42.21 | 0 | +0.04(+0.11%) | |
Nov 20, 2018 | 42.28 | 42.50 | 42.04 | 42.17 | 234,081 | -0.42(-0.98%) |
Nov 19, 2018 | 42.69 | 42.91 | 42.34 | 42.59 | 416,456 | -0.13(-0.31%) |
Nov 16, 2018 | 42.47 | 42.80 | 42.42 | 42.72 | 214,108 | +0.22(+0.52%) |
Nov 15, 2018 | 42.04 | 42.50 | 41.76 | 42.50 | 258,049 | +0.30(+0.72%) |
Nov 14, 2018 | 42.69 | 42.69 | 42.01 | 42.20 | 273,419 | -0.29(-0.69%) |
Nov 13, 2018 | 42.53 | 42.69 | 42.36 | 42.49 | 234,861 | +0.06(+0.15%) |
Nov 12, 2018 | 42.61 | 42.87 | 42.36 | 42.43 | 219,619 | -0.23(-0.54%) |
Nov 09, 2018 | 42.61 | 42.77 | 42.44 | 42.66 | 316,561 | -0.05(-0.13%) |
Nov 08, 2018 | 42.67 | 42.79 | 42.47 | 42.71 | 333,909 | -0.06(-0.15%) |
Nov 07, 2018 | 42.46 | 42.78 | 42.24 | 42.77 | 384,276 | +0.51(+1.20%) |
Nov 06, 2018 | 41.84 | 42.27 | 41.82 | 42.27 | 1,773,573 | +0.36(+0.85%) |
Nov 05, 2018 | 41.52 | 42.03 | 41.52 | 41.91 | 441,651 | +0.45(+1.10%) |
Nov 02, 2018 | 41.66 | 41.66 | 41.14 | 41.46 | 206,702 | -0.07(-0.17%) |