Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.02 | 42.41 | 41.73 | 42.36 | 262,566 | +0.33(+0.78%) |
Jan 30, 2019 | 41.69 | 42.16 | 41.61 | 42.03 | 242,501 | +0.36(+0.87%) |
Jan 29, 2019 | 41.38 | 41.67 | 41.19 | 41.67 | 207,757 | +0.36(+0.86%) |
Jan 28, 2019 | 40.70 | 41.34 | 40.67 | 41.31 | 197,130 | +0.45(+1.10%) |
Jan 25, 2019 | 40.50 | 40.86 | 40.46 | 40.86 | 217,114 | +0.53(+1.32%) |
Jan 24, 2019 | 40.29 | 40.45 | 39.99 | 40.33 | 215,773 | +0.04(+0.10%) |
Jan 23, 2019 | 40.39 | 40.39 | 40.01 | 40.29 | 103,765 | -0.03(-0.06%) |
Jan 22, 2019 | 40.37 | 40.49 | 40.00 | 40.31 | 175,720 | -0.11(-0.27%) |
Jan 18, 2019 | 40.43 | 40.43 | 40.13 | 40.42 | 172,744 | +0.09(+0.23%) |
Jan 17, 2019 | 40.04 | 40.33 | 40.04 | 40.33 | 98,797 | +0.21(+0.53%) |
Jan 16, 2019 | 39.81 | 40.22 | 39.78 | 40.12 | 116,085 | +0.27(+0.68%) |
Jan 15, 2019 | 39.49 | 39.94 | 39.49 | 39.85 | 317,860 | +0.43(+1.09%) |
Jan 14, 2019 | 39.55 | 39.65 | 39.29 | 39.42 | 249,615 | -0.15(-0.38%) |
Jan 11, 2019 | 39.39 | 39.61 | 39.26 | 39.57 | 145,176 | +0.10(+0.26%) |
Jan 10, 2019 | 38.74 | 39.55 | 38.71 | 39.47 | 126,779 | +0.52(+1.35%) |
Jan 09, 2019 | 39.06 | 39.06 | 38.57 | 38.95 | 275,128 | +0.02(+0.04%) |
Jan 08, 2019 | 38.28 | 39.02 | 38.26 | 38.93 | 233,678 | +0.85(+2.22%) |
Jan 07, 2019 | 37.82 | 38.31 | 37.72 | 38.08 | 178,328 | +0.37(+0.99%) |
Jan 04, 2019 | 37.29 | 38.03 | 37.29 | 37.71 | 170,615 | +0.47(+1.27%) |
Jan 03, 2019 | 36.83 | 37.77 | 36.83 | 37.24 | 268,779 | +0.22(+0.59%) |
Jan 02, 2019 | 37.42 | 37.42 | 36.77 | 37.02 | 1,186,979 | -0.89(-2.34%) |
Dec 31, 2018 | 37.94 | 37.95 | 37.26 | 37.91 | 532,551 | +0.09(+0.25%) |
Dec 28, 2018 | 37.98 | 38.18 | 37.45 | 37.81 | 684,827 | +0.09(+0.25%) |
Dec 27, 2018 | 37.29 | 37.72 | 36.63 | 37.72 | 485,129 | +0.08(+0.22%) |
Dec 26, 2018 | 36.48 | 37.68 | 36.16 | 37.64 | 3,723,334 | +1.15(+3.15%) |
Dec 24, 2018 | 37.79 | 37.92 | 36.44 | 36.49 | 944,181 | -1.55(-4.07%) |
Dec 21, 2018 | 38.51 | 39.19 | 37.94 | 38.03 | 481,674 | -0.43(-1.12%) |
Dec 20, 2018 | 38.90 | 39.01 | 38.13 | 38.46 | 363,148 | -0.52(-1.32%) |
Dec 19, 2018 | 39.50 | 39.63 | 38.84 | 38.98 | 168,635 | -0.52(-1.33%) |
Dec 18, 2018 | 39.45 | 39.73 | 39.29 | 39.50 | 613,549 | +0.39(+0.99%) |
Dec 17, 2018 | 40.72 | 40.79 | 39.01 | 39.11 | 273,439 | -1.53(-3.76%) |
Dec 14, 2018 | 40.64 | 40.75 | 40.42 | 40.64 | 189,541 | -0.06(-0.14%) |
Dec 13, 2018 | 40.50 | 41.07 | 40.50 | 40.70 | 486,737 | +0.25(+0.62%) |
Dec 12, 2018 | 41.40 | 41.44 | 40.43 | 40.45 | 202,299 | -0.80(-1.93%) |
Dec 11, 2018 | 41.41 | 41.57 | 41.21 | 41.25 | 74,174 | +0.06(+0.14%) |
Dec 10, 2018 | 41.58 | 41.69 | 40.74 | 41.19 | 74,677 | -0.30(-0.73%) |
Dec 07, 2018 | 41.93 | 41.93 | 41.35 | 41.49 | 93,342 | -0.50(-1.20%) |
Dec 06, 2018 | 40.78 | 42.03 | 40.38 | 42.00 | 237,410 | +1.10(+2.69%) |
Dec 04, 2018 | 41.74 | 41.74 | 40.86 | 40.90 | 401,466 | -0.74(-1.78%) |
Dec 03, 2018 | 41.67 | 41.67 | 41.25 | 41.63 | 311,213 | +0.33(+0.79%) |
Nov 30, 2018 | 41.11 | 41.35 | 40.92 | 41.31 | 423,968 | +0.35(+0.86%) |
Nov 29, 2018 | 40.91 | 41.11 | 40.65 | 40.95 | 358,141 | +0.00(+0.00%) |
Nov 28, 2018 | 40.64 | 40.95 | 40.48 | 40.95 | 174,916 | +0.38(+0.93%) |
Nov 27, 2018 | 40.38 | 40.59 | 40.24 | 40.58 | 206,955 | +0.20(+0.50%) |
Nov 26, 2018 | 40.55 | 40.63 | 40.24 | 40.38 | 1,522,970 | +0.00(+0.00%) |
Nov 23, 2018 | 40.41 | 40.56 | 40.13 | 40.38 | 28,216 | -0.08(-0.19%) |
Nov 21, 2018 | 40.45 | 40.45 | 40.45 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.48 | 40.75 | 40.37 | 40.45 | 282,955 | -0.27(-0.66%) |
Nov 19, 2018 | 40.69 | 40.95 | 40.45 | 40.72 | 113,892 | +0.02(+0.04%) |
Nov 16, 2018 | 40.21 | 40.70 | 40.21 | 40.70 | 43,694 | +0.50(+1.23%) |
Nov 15, 2018 | 40.44 | 40.44 | 39.84 | 40.21 | 153,166 | -0.37(-0.91%) |
Nov 14, 2018 | 40.81 | 40.85 | 40.43 | 40.58 | 149,596 | -0.09(-0.23%) |
Nov 13, 2018 | 40.67 | 40.86 | 40.44 | 40.67 | 48,253 | +0.03(+0.06%) |
Nov 12, 2018 | 40.71 | 41.06 | 40.63 | 40.64 | 134,644 | -0.02(-0.04%) |
Nov 09, 2018 | 40.56 | 40.75 | 40.43 | 40.66 | 138,227 | +0.08(+0.19%) |
Nov 08, 2018 | 40.52 | 40.63 | 40.28 | 40.59 | 72,365 | +0.04(+0.10%) |
Nov 07, 2018 | 40.23 | 40.58 | 40.09 | 40.54 | 105,748 | +0.52(+1.30%) |
Nov 06, 2018 | 39.84 | 40.05 | 39.84 | 40.02 | 51,254 | +0.17(+0.42%) |
Nov 05, 2018 | 39.24 | 40.00 | 39.24 | 39.85 | 115,007 | +0.70(+1.78%) |
Nov 02, 2018 | 39.71 | 39.71 | 38.85 | 39.16 | 313,005 | -0.51(-1.29%) |