Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.12 | 42.52 | 42.12 | 42.38 | 1,499 | +0.52(+1.25%) |
Jan 30, 2019 | 41.96 | 41.96 | 41.86 | 41.86 | 613 | +0.97(+2.37%) |
Jan 29, 2019 | 41.19 | 41.19 | 40.89 | 40.89 | 443 | -0.36(-0.88%) |
Jan 28, 2019 | 41.35 | 41.35 | 41.13 | 41.25 | 3,442 | -0.42(-1.02%) |
Jan 25, 2019 | 41.54 | 41.69 | 41.54 | 41.68 | 1,031 | +0.68(+1.67%) |
Jan 24, 2019 | 40.34 | 40.99 | 40.34 | 40.99 | 558 | +0.75(+1.87%) |
Jan 23, 2019 | 40.10 | 40.24 | 40.09 | 40.24 | 758 | +0.14(+0.34%) |
Jan 22, 2019 | 40.65 | 40.65 | 40.05 | 40.11 | 3,100 | -0.86(-2.09%) |
Jan 18, 2019 | 40.74 | 41.14 | 40.74 | 40.96 | 2,372 | +0.67(+1.67%) |
Jan 17, 2019 | 40.08 | 40.35 | 40.00 | 40.29 | 4,716 | +0.23(+0.56%) |
Jan 16, 2019 | 40.31 | 40.31 | 40.06 | 40.06 | 4,140 | -0.05(-0.12%) |
Jan 15, 2019 | 39.46 | 40.21 | 39.46 | 40.11 | 983 | +0.54(+1.36%) |
Jan 14, 2019 | 39.55 | 39.61 | 39.48 | 39.57 | 3,964 | -0.39(-0.98%) |
Jan 11, 2019 | 39.79 | 39.96 | 39.78 | 39.96 | 1,960 | -0.01(-0.04%) |
Jan 10, 2019 | 39.67 | 39.98 | 39.67 | 39.98 | 2,374 | +0.26(+0.65%) |
Jan 09, 2019 | 39.66 | 39.90 | 39.66 | 39.72 | 2,966 | +0.43(+1.08%) |
Jan 08, 2019 | 39.26 | 39.36 | 38.92 | 39.29 | 2,067 | +0.35(+0.90%) |
Jan 07, 2019 | 38.82 | 39.07 | 38.82 | 38.95 | 2,260 | +0.51(+1.34%) |
Jan 04, 2019 | 37.27 | 38.54 | 37.27 | 38.43 | 4,436 | +1.54(+4.18%) |
Jan 03, 2019 | 37.03 | 37.35 | 36.85 | 36.89 | 4,649 | -1.66(-4.30%) |
Jan 02, 2019 | 37.78 | 38.63 | 37.77 | 38.55 | 116,414 | +0.42(+1.09%) |
Dec 31, 2018 | 38.39 | 38.46 | 37.22 | 38.13 | 20,221 | +0.29(+0.77%) |
Dec 28, 2018 | 38.44 | 38.44 | 37.80 | 37.84 | 3,507 | +0.05(+0.13%) |
Dec 27, 2018 | 37.39 | 37.79 | 36.64 | 37.79 | 8,206 | +0.27(+0.73%) |
Dec 26, 2018 | 35.59 | 37.52 | 35.59 | 37.52 | 11,378 | +1.81(+5.07%) |
Dec 24, 2018 | 36.07 | 36.43 | 35.71 | 35.71 | 25,070 | -0.82(-2.26%) |
Dec 21, 2018 | 37.66 | 37.82 | 36.53 | 36.53 | 4,360 | -1.05(-2.79%) |
Dec 20, 2018 | 37.71 | 37.75 | 37.47 | 37.58 | 2,596 | -0.75(-1.96%) |
Dec 19, 2018 | 38.93 | 38.93 | 38.21 | 38.33 | 990 | -0.89(-2.26%) |
Dec 18, 2018 | 39.42 | 39.42 | 39.00 | 39.22 | 7,096 | +0.44(+1.15%) |
Dec 17, 2018 | 39.70 | 39.71 | 38.77 | 38.77 | 820 | -1.07(-2.69%) |
Dec 14, 2018 | 40.36 | 40.36 | 39.85 | 39.85 | 726 | -0.70(-1.73%) |
Dec 13, 2018 | 40.72 | 40.77 | 40.47 | 40.55 | 4,105 | -0.10(-0.25%) |
Dec 12, 2018 | 40.77 | 41.00 | 40.65 | 40.65 | 1,309 | +0.50(+1.24%) |
Dec 11, 2018 | 40.65 | 40.68 | 40.15 | 40.15 | 26,209 | +0.05(+0.13%) |
Dec 10, 2018 | 39.39 | 40.10 | 39.33 | 40.10 | 1,423 | +0.32(+0.81%) |
Dec 07, 2018 | 40.91 | 40.91 | 39.47 | 39.78 | 3,633 | -0.80(-1.97%) |
Dec 06, 2018 | 40.12 | 40.58 | 39.64 | 40.58 | 4,416 | -0.36(-0.87%) |
Dec 04, 2018 | 41.88 | 41.88 | 40.90 | 40.93 | 11,005 | -1.28(-3.04%) |
Dec 03, 2018 | 42.28 | 42.28 | 42.10 | 42.22 | 2,277 | +0.79(+1.91%) |
Nov 30, 2018 | 41.10 | 41.42 | 41.10 | 41.42 | 726 | +0.24(+0.58%) |
Nov 29, 2018 | 41.15 | 41.19 | 41.13 | 41.19 | 1,087 | -0.08(-0.21%) |
Nov 28, 2018 | 40.56 | 41.27 | 40.33 | 41.27 | 10,922 | +1.21(+3.03%) |
Nov 27, 2018 | 39.96 | 40.22 | 39.96 | 40.06 | 6,005 | -0.16(-0.40%) |
Nov 26, 2018 | 39.97 | 40.22 | 39.79 | 40.22 | 5,970 | +0.74(+1.87%) |
Nov 23, 2018 | 39.51 | 39.53 | 39.48 | 39.48 | 1,661 | -0.10(-0.24%) |
Nov 21, 2018 | 39.58 | 39.58 | 39.58 | 0 | +0.43(+1.11%) | |
Nov 20, 2018 | 39.33 | 39.41 | 38.86 | 39.14 | 2,101 | -0.41(-1.03%) |
Nov 19, 2018 | 40.94 | 41.22 | 39.55 | 39.55 | 9,938 | -1.70(-4.13%) |
Nov 16, 2018 | 40.82 | 41.25 | 40.78 | 41.25 | 10,590 | +0.11(+0.27%) |
Nov 15, 2018 | 40.24 | 41.30 | 40.24 | 41.14 | 2,507 | +0.71(+1.76%) |
Nov 14, 2018 | 41.03 | 41.03 | 40.43 | 40.43 | 1,406 | -0.27(-0.65%) |
Nov 13, 2018 | 41.11 | 41.11 | 40.67 | 40.69 | 2,702 | +0.10(+0.25%) |
Nov 12, 2018 | 41.35 | 41.35 | 40.40 | 40.59 | 4,471 | -1.18(-2.82%) |
Nov 09, 2018 | 42.44 | 42.44 | 41.73 | 41.77 | 2,388 | -0.86(-2.02%) |
Nov 08, 2018 | 42.76 | 42.79 | 42.57 | 42.63 | 3,792 | -0.11(-0.27%) |
Nov 07, 2018 | 42.35 | 42.74 | 42.31 | 42.74 | 3,432 | +0.97(+2.33%) |
Nov 06, 2018 | 41.85 | 41.85 | 41.68 | 41.77 | 984 | +0.14(+0.35%) |
Nov 05, 2018 | 41.92 | 41.92 | 41.27 | 41.63 | 1,856 | -0.15(-0.37%) |
Nov 02, 2018 | 41.98 | 41.98 | 41.54 | 41.78 | 1,972 | -0.20(-0.48%) |