Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.10 | 39.25 | 38.81 | 39.04 | 79,461 | -0.17(-0.43%) |
Jan 30, 2019 | 38.91 | 39.33 | 38.37 | 39.21 | 139,766 | +0.47(+1.21%) |
Jan 29, 2019 | 39.12 | 39.12 | 38.57 | 38.74 | 96,073 | -0.43(-1.10%) |
Jan 28, 2019 | 39.26 | 39.26 | 38.86 | 39.17 | 60,636 | -0.26(-0.66%) |
Jan 25, 2019 | 39.17 | 39.56 | 39.09 | 39.43 | 154,673 | +0.54(+1.39%) |
Jan 24, 2019 | 38.45 | 38.93 | 38.45 | 38.89 | 40,170 | +0.56(+1.46%) |
Jan 23, 2019 | 38.38 | 38.52 | 38.04 | 38.33 | 49,608 | +0.19(+0.50%) |
Jan 22, 2019 | 38.45 | 38.51 | 38.01 | 38.14 | 99,177 | -0.42(-1.09%) |
Jan 18, 2019 | 38.18 | 38.64 | 38.06 | 38.56 | 67,575 | +0.75(+1.98%) |
Jan 17, 2019 | 37.40 | 37.96 | 37.40 | 37.81 | 53,052 | +0.41(+1.09%) |
Jan 16, 2019 | 37.36 | 37.60 | 37.32 | 37.40 | 91,271 | +0.30(+0.81%) |
Jan 15, 2019 | 36.86 | 37.19 | 36.79 | 37.10 | 47,622 | +0.32(+0.87%) |
Jan 14, 2019 | 36.62 | 36.90 | 36.47 | 36.78 | 95,240 | -0.14(-0.38%) |
Jan 11, 2019 | 36.95 | 37.01 | 36.76 | 36.92 | 27,230 | -0.18(-0.48%) |
Jan 10, 2019 | 36.72 | 37.19 | 36.56 | 37.10 | 34,500 | +0.07(+0.19%) |
Jan 09, 2019 | 36.70 | 37.16 | 36.66 | 37.03 | 173,368 | +0.60(+1.65%) |
Jan 08, 2019 | 36.36 | 36.63 | 36.05 | 36.43 | 279,663 | +0.54(+1.50%) |
Jan 07, 2019 | 35.47 | 36.09 | 35.43 | 35.89 | 95,167 | +0.58(+1.64%) |
Jan 04, 2019 | 34.27 | 35.45 | 34.27 | 35.31 | 44,850 | +1.52(+4.49%) |
Jan 03, 2019 | 34.69 | 34.69 | 33.76 | 33.79 | 41,376 | -1.23(-3.51%) |
Jan 02, 2019 | 34.36 | 35.19 | 34.34 | 35.02 | 91,131 | +0.11(+0.31%) |
Dec 31, 2018 | 34.77 | 35.09 | 34.46 | 34.91 | 117,632 | +0.34(+0.98%) |
Dec 28, 2018 | 34.89 | 35.01 | 34.31 | 34.57 | 95,507 | +0.11(+0.32%) |
Dec 27, 2018 | 33.71 | 34.49 | 33.39 | 34.46 | 101,759 | +0.41(+1.20%) |
Dec 26, 2018 | 32.60 | 34.11 | 32.43 | 34.05 | 180,415 | +1.64(+5.05%) |
Dec 24, 2018 | 32.72 | 33.14 | 32.36 | 32.41 | 385,232 | -0.67(-2.02%) |
Dec 21, 2018 | 34.02 | 34.40 | 32.97 | 33.08 | 151,114 | -0.96(-2.83%) |
Dec 20, 2018 | 34.58 | 34.85 | 33.70 | 34.04 | 267,104 | -0.85(-2.44%) |
Dec 19, 2018 | 35.22 | 36.00 | 34.53 | 34.90 | 105,613 | -0.32(-0.90%) |
Dec 18, 2018 | 35.34 | 35.57 | 35.03 | 35.21 | 192,324 | +0.00(+0.00%) |
Dec 17, 2018 | 35.99 | 35.99 | 35.00 | 35.21 | 195,518 | -0.94(-2.61%) |
Dec 14, 2018 | 36.42 | 36.59 | 36.13 | 36.16 | 309,084 | -0.65(-1.78%) |
Dec 13, 2018 | 37.15 | 37.30 | 36.59 | 36.81 | 50,968 | -0.21(-0.56%) |
Dec 12, 2018 | 37.07 | 37.54 | 37.00 | 37.02 | 111,294 | +0.43(+1.17%) |
Dec 11, 2018 | 37.22 | 37.31 | 36.28 | 36.59 | 175,331 | -0.16(-0.43%) |
Dec 10, 2018 | 36.50 | 36.86 | 36.11 | 36.75 | 296,959 | +0.11(+0.30%) |
Dec 07, 2018 | 37.44 | 37.79 | 36.40 | 36.64 | 66,333 | -0.83(-2.22%) |
Dec 06, 2018 | 36.55 | 37.48 | 36.21 | 37.48 | 350,912 | +0.15(+0.40%) |
Dec 04, 2018 | 38.90 | 38.98 | 37.33 | 37.33 | 130,851 | -1.78(-4.54%) |
Dec 03, 2018 | 39.31 | 39.45 | 38.88 | 39.10 | 141,203 | +0.57(+1.47%) |
Nov 30, 2018 | 38.16 | 38.56 | 37.95 | 38.54 | 61,998 | +0.16(+0.41%) |
Nov 29, 2018 | 38.61 | 38.85 | 38.11 | 38.38 | 101,785 | -0.26(-0.67%) |
Nov 28, 2018 | 37.46 | 38.69 | 37.46 | 38.64 | 143,345 | +1.39(+3.73%) |
Nov 27, 2018 | 37.11 | 37.31 | 36.86 | 37.25 | 64,967 | +0.10(+0.27%) |
Nov 26, 2018 | 36.65 | 37.20 | 36.65 | 37.15 | 66,055 | +0.88(+2.43%) |
Nov 23, 2018 | 36.32 | 36.62 | 36.21 | 36.27 | 96,273 | -0.31(-0.84%) |
Nov 21, 2018 | 36.57 | 36.57 | 36.57 | 0 | +0.56(+1.54%) | |
Nov 20, 2018 | 35.86 | 36.43 | 35.56 | 36.02 | 447,682 | -0.78(-2.13%) |
Nov 19, 2018 | 38.23 | 38.26 | 36.74 | 36.80 | 339,812 | -1.57(-4.08%) |
Nov 16, 2018 | 38.28 | 38.67 | 38.23 | 38.37 | 56,151 | -0.13(-0.33%) |
Nov 15, 2018 | 37.68 | 38.67 | 37.56 | 38.50 | 194,634 | +0.63(+1.68%) |
Nov 14, 2018 | 38.38 | 38.59 | 37.65 | 37.86 | 191,092 | -0.38(-0.99%) |
Nov 13, 2018 | 38.23 | 38.65 | 38.00 | 38.24 | 78,406 | +0.12(+0.31%) |
Nov 12, 2018 | 39.21 | 39.37 | 38.10 | 38.12 | 273,028 | -1.23(-3.13%) |
Nov 09, 2018 | 39.70 | 39.70 | 39.00 | 39.35 | 197,890 | -0.58(-1.44%) |
Nov 08, 2018 | 40.01 | 40.08 | 39.69 | 39.93 | 184,675 | -0.35(-0.86%) |
Nov 07, 2018 | 39.55 | 40.27 | 39.54 | 40.27 | 140,721 | +1.03(+2.63%) |
Nov 06, 2018 | 39.03 | 39.38 | 39.00 | 39.24 | 60,567 | +0.29(+0.74%) |
Nov 05, 2018 | 39.03 | 39.08 | 38.63 | 38.95 | 67,602 | -0.07(-0.18%) |
Nov 02, 2018 | 39.40 | 39.63 | 38.63 | 39.02 | 102,826 | -0.18(-0.46%) |