Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.35 | 40.45 | 39.08 | 40.17 | 252,963 | +0.84(+2.14%) |
Jan 30, 2019 | 39.48 | 39.70 | 39.13 | 39.33 | 151,143 | -0.04(-0.11%) |
Jan 29, 2019 | 39.85 | 40.05 | 39.02 | 39.37 | 248,555 | -0.55(-1.37%) |
Jan 28, 2019 | 39.78 | 40.25 | 39.61 | 39.92 | 137,780 | -0.05(-0.13%) |
Jan 25, 2019 | 40.09 | 40.31 | 39.65 | 39.97 | 164,121 | +0.19(+0.48%) |
Jan 24, 2019 | 40.78 | 40.92 | 39.71 | 39.78 | 135,942 | -1.06(-2.60%) |
Jan 23, 2019 | 40.84 | 41.03 | 40.33 | 40.84 | 125,178 | +0.11(+0.27%) |
Jan 22, 2019 | 41.06 | 41.29 | 40.43 | 40.73 | 132,765 | -0.54(-1.30%) |
Jan 18, 2019 | 41.77 | 42.29 | 41.18 | 41.26 | 162,629 | -0.29(-0.71%) |
Jan 17, 2019 | 41.10 | 41.91 | 41.10 | 41.56 | 161,107 | +0.41(+1.00%) |
Jan 16, 2019 | 40.88 | 41.54 | 40.71 | 41.15 | 131,755 | +0.33(+0.81%) |
Jan 15, 2019 | 41.08 | 41.11 | 40.38 | 40.81 | 143,299 | -0.31(-0.75%) |
Jan 14, 2019 | 40.89 | 41.52 | 40.89 | 41.12 | 158,546 | +0.13(+0.31%) |
Jan 11, 2019 | 40.25 | 41.09 | 40.25 | 41.00 | 292,433 | +0.56(+1.39%) |
Jan 10, 2019 | 40.05 | 40.65 | 39.94 | 40.44 | 86,841 | +0.07(+0.18%) |
Jan 09, 2019 | 40.22 | 40.41 | 39.79 | 40.37 | 94,427 | +0.09(+0.22%) |
Jan 08, 2019 | 39.81 | 40.28 | 39.15 | 40.28 | 179,817 | +0.55(+1.37%) |
Jan 07, 2019 | 39.07 | 40.03 | 38.18 | 39.73 | 166,063 | +0.75(+1.93%) |
Jan 04, 2019 | 39.07 | 39.14 | 37.86 | 38.98 | 341,941 | +0.18(+0.46%) |
Jan 03, 2019 | 39.60 | 39.80 | 38.68 | 38.80 | 215,409 | -1.01(-2.54%) |
Jan 02, 2019 | 38.96 | 40.31 | 38.93 | 39.81 | 223,418 | +0.58(+1.47%) |
Dec 31, 2018 | 38.88 | 39.35 | 38.74 | 39.24 | 284,566 | +0.48(+1.24%) |
Dec 28, 2018 | 38.46 | 39.40 | 37.95 | 38.76 | 226,649 | +0.29(+0.77%) |
Dec 27, 2018 | 38.20 | 38.54 | 37.33 | 38.46 | 280,815 | -0.08(-0.21%) |
Dec 26, 2018 | 37.27 | 38.65 | 37.23 | 38.54 | 192,452 | +1.28(+3.42%) |
Dec 24, 2018 | 36.88 | 37.87 | 36.86 | 37.27 | 166,562 | -0.28(-0.75%) |
Dec 21, 2018 | 38.60 | 39.21 | 37.55 | 37.55 | 764,451 | -1.11(-2.88%) |
Dec 20, 2018 | 38.65 | 39.52 | 38.24 | 38.66 | 243,223 | -0.08(-0.21%) |
Dec 19, 2018 | 39.36 | 40.06 | 38.71 | 38.74 | 307,364 | -0.55(-1.39%) |
Dec 18, 2018 | 39.50 | 40.22 | 39.24 | 39.29 | 249,477 | +0.18(+0.45%) |
Dec 17, 2018 | 38.87 | 39.89 | 38.87 | 39.11 | 267,292 | -0.04(-0.09%) |
Dec 14, 2018 | 38.71 | 39.68 | 38.71 | 39.15 | 223,123 | +0.31(+0.80%) |
Dec 13, 2018 | 39.61 | 39.88 | 38.40 | 38.84 | 157,552 | -0.77(-1.95%) |
Dec 12, 2018 | 39.36 | 40.00 | 39.07 | 39.61 | 240,882 | +0.52(+1.34%) |
Dec 11, 2018 | 39.13 | 39.42 | 38.40 | 39.09 | 183,286 | +0.29(+0.74%) |
Dec 10, 2018 | 39.05 | 39.47 | 38.57 | 38.80 | 233,597 | -0.12(-0.30%) |
Dec 07, 2018 | 39.47 | 41.24 | 38.46 | 38.92 | 310,473 | -0.23(-0.58%) |
Dec 06, 2018 | 38.24 | 39.15 | 37.98 | 39.15 | 221,912 | +0.94(+2.45%) |
Dec 04, 2018 | 39.72 | 40.14 | 38.12 | 38.21 | 169,682 | -1.58(-3.97%) |
Dec 03, 2018 | 39.96 | 40.10 | 39.27 | 39.79 | 190,581 | +0.27(+0.67%) |
Nov 30, 2018 | 38.81 | 39.64 | 38.78 | 39.52 | 246,181 | +0.42(+1.07%) |
Nov 29, 2018 | 40.33 | 40.67 | 38.80 | 39.10 | 203,424 | -1.45(-3.56%) |
Nov 28, 2018 | 40.88 | 41.07 | 40.28 | 40.55 | 246,539 | -0.02(-0.05%) |
Nov 27, 2018 | 40.98 | 41.34 | 40.21 | 40.57 | 737,945 | -0.51(-1.24%) |
Nov 26, 2018 | 41.55 | 41.78 | 40.70 | 41.08 | 204,414 | -0.21(-0.50%) |
Nov 23, 2018 | 41.03 | 41.91 | 40.77 | 41.29 | 104,576 | +0.00(+0.00%) |
Nov 21, 2018 | 41.29 | 41.29 | 41.29 | 0 | +0.08(+0.20%) | |
Nov 20, 2018 | 40.86 | 41.56 | 40.81 | 41.21 | 311,389 | -0.08(-0.20%) |
Nov 19, 2018 | 41.39 | 41.60 | 40.89 | 41.29 | 249,337 | -0.15(-0.36%) |
Nov 16, 2018 | 41.60 | 41.91 | 41.22 | 41.43 | 264,221 | -0.54(-1.28%) |
Nov 15, 2018 | 41.75 | 42.17 | 41.37 | 41.97 | 324,845 | +0.11(+0.26%) |
Nov 14, 2018 | 42.29 | 42.99 | 41.72 | 41.86 | 221,661 | -0.43(-1.01%) |
Nov 13, 2018 | 42.71 | 43.11 | 41.99 | 42.29 | 188,924 | -0.36(-0.84%) |
Nov 12, 2018 | 42.64 | 43.24 | 41.56 | 42.65 | 227,911 | -0.03(-0.07%) |
Nov 09, 2018 | 42.66 | 43.15 | 42.18 | 42.68 | 211,287 | -0.12(-0.27%) |
Nov 08, 2018 | 42.49 | 42.91 | 42.29 | 42.79 | 183,260 | +0.32(+0.74%) |
Nov 07, 2018 | 43.12 | 43.52 | 42.05 | 42.48 | 258,768 | -0.39(-0.91%) |
Nov 06, 2018 | 41.28 | 42.99 | 41.09 | 42.87 | 247,333 | +1.54(+3.73%) |
Nov 05, 2018 | 41.46 | 42.55 | 41.06 | 41.33 | 297,954 | +0.07(+0.18%) |
Nov 02, 2018 | 41.26 | 41.46 | 40.49 | 41.25 | 364,580 | -0.07(-0.16%) |