Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.35 | 40.93 | 39.93 | 40.64 | 614,076 | +0.17(+0.42%) |
Jan 30, 2019 | 41.10 | 41.10 | 39.83 | 40.47 | 971,380 | -0.32(-0.78%) |
Jan 29, 2019 | 39.59 | 41.38 | 38.79 | 40.79 | 1,600,149 | +1.43(+3.65%) |
Jan 28, 2019 | 39.14 | 39.49 | 38.85 | 39.35 | 719,687 | -0.17(-0.43%) |
Jan 25, 2019 | 39.62 | 39.83 | 39.42 | 39.52 | 384,827 | +0.25(+0.64%) |
Jan 24, 2019 | 39.29 | 39.62 | 39.07 | 39.27 | 421,223 | -0.02(-0.05%) |
Jan 23, 2019 | 39.72 | 39.98 | 38.92 | 39.29 | 448,337 | -0.38(-0.95%) |
Jan 22, 2019 | 40.05 | 40.28 | 39.44 | 39.66 | 588,733 | -0.76(-1.88%) |
Jan 18, 2019 | 40.38 | 40.80 | 40.29 | 40.42 | 634,768 | +0.46(+1.15%) |
Jan 17, 2019 | 39.27 | 40.21 | 39.27 | 39.96 | 911,115 | +0.47(+1.18%) |
Jan 16, 2019 | 39.24 | 39.83 | 39.24 | 39.49 | 632,261 | +0.27(+0.69%) |
Jan 15, 2019 | 39.65 | 39.73 | 39.02 | 39.22 | 790,961 | -0.33(-0.83%) |
Jan 14, 2019 | 39.51 | 39.76 | 39.29 | 39.55 | 852,716 | -0.24(-0.61%) |
Jan 11, 2019 | 39.97 | 39.97 | 39.43 | 39.79 | 628,268 | -0.44(-1.09%) |
Jan 10, 2019 | 39.69 | 40.24 | 39.58 | 40.23 | 503,765 | +0.32(+0.80%) |
Jan 09, 2019 | 39.65 | 40.10 | 39.52 | 39.91 | 537,920 | +0.36(+0.92%) |
Jan 08, 2019 | 39.29 | 39.65 | 39.07 | 39.55 | 701,497 | +0.69(+1.78%) |
Jan 07, 2019 | 38.91 | 39.31 | 38.60 | 38.86 | 596,958 | +0.02(+0.05%) |
Jan 04, 2019 | 38.25 | 38.91 | 38.08 | 38.84 | 571,221 | +1.21(+3.20%) |
Jan 03, 2019 | 38.69 | 38.87 | 37.57 | 37.63 | 728,665 | -1.20(-3.08%) |
Jan 02, 2019 | 38.44 | 38.91 | 37.96 | 38.83 | 619,466 | -0.27(-0.69%) |
Dec 31, 2018 | 38.59 | 39.10 | 38.48 | 39.10 | 599,263 | +0.68(+1.78%) |
Dec 28, 2018 | 38.76 | 39.00 | 38.26 | 38.42 | 622,274 | -0.16(-0.41%) |
Dec 27, 2018 | 37.42 | 38.58 | 37.13 | 38.58 | 660,858 | +0.62(+1.62%) |
Dec 26, 2018 | 36.20 | 37.97 | 36.20 | 37.96 | 637,665 | +1.90(+5.26%) |
Dec 24, 2018 | 36.95 | 37.12 | 36.06 | 36.06 | 389,697 | -1.08(-2.92%) |
Dec 21, 2018 | 37.47 | 38.14 | 37.11 | 37.15 | 2,446,286 | -0.29(-0.77%) |
Dec 20, 2018 | 37.60 | 38.00 | 37.03 | 37.44 | 962,489 | -0.30(-0.79%) |
Dec 19, 2018 | 38.32 | 38.81 | 37.35 | 37.74 | 978,066 | -0.44(-1.15%) |
Dec 18, 2018 | 38.19 | 38.83 | 37.96 | 38.18 | 840,242 | +0.33(+0.86%) |
Dec 17, 2018 | 39.06 | 39.17 | 37.74 | 37.85 | 1,010,156 | -1.16(-2.97%) |
Dec 14, 2018 | 39.30 | 39.86 | 38.92 | 39.01 | 948,610 | -0.79(-2.00%) |
Dec 13, 2018 | 39.96 | 40.32 | 39.78 | 39.80 | 933,654 | -0.10(-0.26%) |
Dec 12, 2018 | 39.67 | 40.45 | 39.54 | 39.90 | 1,283,866 | +0.81(+2.08%) |
Dec 11, 2018 | 39.76 | 39.98 | 39.02 | 39.09 | 671,332 | -0.07(-0.19%) |
Dec 10, 2018 | 39.13 | 39.38 | 38.28 | 39.17 | 934,234 | -0.09(-0.24%) |
Dec 07, 2018 | 39.43 | 40.23 | 39.11 | 39.26 | 941,653 | -0.30(-0.76%) |
Dec 06, 2018 | 39.61 | 39.76 | 38.48 | 39.56 | 1,161,942 | -0.76(-1.88%) |
Dec 04, 2018 | 41.75 | 41.80 | 40.29 | 40.32 | 666,371 | -1.41(-3.38%) |
Dec 03, 2018 | 41.75 | 42.15 | 40.78 | 41.73 | 925,901 | +0.57(+1.38%) |
Nov 30, 2018 | 40.11 | 41.29 | 40.09 | 41.16 | 817,498 | +0.96(+2.39%) |
Nov 29, 2018 | 40.42 | 40.66 | 39.94 | 40.19 | 595,811 | -0.44(-1.08%) |
Nov 28, 2018 | 39.90 | 40.65 | 39.32 | 40.63 | 553,889 | +0.92(+2.33%) |
Nov 27, 2018 | 40.14 | 40.33 | 39.70 | 39.71 | 461,905 | -0.64(-1.57%) |
Nov 26, 2018 | 40.36 | 40.61 | 39.99 | 40.34 | 667,576 | +0.28(+0.70%) |
Nov 23, 2018 | 39.75 | 40.36 | 39.75 | 40.06 | 211,599 | -0.10(-0.26%) |
Nov 21, 2018 | 40.17 | 40.17 | 40.17 | 0 | +0.48(+1.20%) | |
Nov 20, 2018 | 39.83 | 40.30 | 39.57 | 39.69 | 716,015 | -0.71(-1.76%) |
Nov 19, 2018 | 40.61 | 40.92 | 40.19 | 40.40 | 721,413 | -0.40(-0.98%) |
Nov 16, 2018 | 40.31 | 41.05 | 40.26 | 40.80 | 1,162,136 | +0.27(+0.67%) |
Nov 15, 2018 | 39.50 | 40.68 | 39.17 | 40.53 | 840,321 | +0.78(+1.95%) |
Nov 14, 2018 | 40.08 | 40.45 | 39.29 | 39.76 | 897,849 | +0.10(+0.26%) |
Nov 13, 2018 | 39.89 | 40.13 | 39.45 | 39.65 | 765,509 | -0.09(-0.23%) |
Nov 12, 2018 | 40.28 | 40.41 | 39.52 | 39.75 | 1,019,428 | -0.57(-1.41%) |
Nov 09, 2018 | 40.47 | 40.66 | 39.72 | 40.32 | 755,313 | -0.52(-1.28%) |
Nov 08, 2018 | 40.47 | 41.10 | 40.43 | 40.84 | 1,035,709 | +0.23(+0.58%) |
Nov 07, 2018 | 39.76 | 40.68 | 39.30 | 40.61 | 731,154 | +1.23(+3.13%) |
Nov 06, 2018 | 38.83 | 39.44 | 38.78 | 39.37 | 634,391 | +0.50(+1.27%) |
Nov 05, 2018 | 39.07 | 39.26 | 38.57 | 38.88 | 752,308 | -0.12(-0.31%) |
Nov 02, 2018 | 39.21 | 39.42 | 38.73 | 39.00 | 659,093 | +0.16(+0.41%) |