Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.75 | 41.96 | 41.00 | 41.61 | 28,720 | -0.37(-0.88%) |
Jan 30, 2019 | 42.19 | 42.20 | 41.93 | 41.98 | 34,026 | -0.19(-0.46%) |
Jan 29, 2019 | 42.04 | 42.40 | 42.04 | 42.17 | 21,447 | +0.04(+0.08%) |
Jan 28, 2019 | 41.68 | 42.19 | 41.68 | 42.13 | 59,407 | +0.25(+0.59%) |
Jan 25, 2019 | 41.73 | 42.02 | 41.66 | 41.89 | 21,882 | +0.33(+0.80%) |
Jan 24, 2019 | 41.55 | 41.78 | 41.26 | 41.55 | 14,188 | -0.03(-0.06%) |
Jan 23, 2019 | 41.58 | 41.81 | 41.31 | 41.58 | 24,298 | +0.02(+0.05%) |
Jan 22, 2019 | 41.62 | 41.94 | 41.47 | 41.56 | 42,394 | -0.43(-1.03%) |
Jan 18, 2019 | 41.41 | 42.08 | 41.41 | 41.99 | 24,617 | +0.62(+1.51%) |
Jan 17, 2019 | 41.09 | 41.48 | 40.90 | 41.37 | 21,190 | +0.18(+0.43%) |
Jan 16, 2019 | 40.37 | 41.24 | 40.37 | 41.19 | 48,818 | +0.90(+2.24%) |
Jan 15, 2019 | 40.00 | 40.32 | 39.78 | 40.29 | 49,743 | +0.21(+0.53%) |
Jan 14, 2019 | 39.81 | 40.45 | 39.81 | 40.08 | 162,446 | +0.03(+0.07%) |
Jan 11, 2019 | 39.93 | 40.23 | 39.76 | 40.05 | 34,305 | +0.03(+0.07%) |
Jan 10, 2019 | 39.84 | 40.17 | 39.76 | 40.03 | 22,316 | -0.12(-0.31%) |
Jan 09, 2019 | 39.91 | 40.26 | 39.85 | 40.15 | 73,967 | +0.13(+0.33%) |
Jan 08, 2019 | 39.82 | 40.02 | 39.41 | 40.02 | 117,703 | +0.40(+1.02%) |
Jan 07, 2019 | 39.26 | 39.86 | 39.26 | 39.62 | 78,025 | +0.21(+0.53%) |
Jan 04, 2019 | 38.90 | 39.48 | 38.75 | 39.40 | 67,470 | +1.01(+2.63%) |
Jan 03, 2019 | 38.26 | 38.93 | 38.02 | 38.40 | 111,859 | +0.02(+0.05%) |
Jan 02, 2019 | 37.26 | 38.47 | 37.26 | 38.38 | 38,470 | +0.58(+1.53%) |
Dec 31, 2018 | 37.76 | 37.90 | 37.18 | 37.80 | 90,151 | +0.19(+0.51%) |
Dec 28, 2018 | 37.26 | 38.05 | 37.22 | 37.61 | 281,280 | +0.45(+1.20%) |
Dec 27, 2018 | 36.76 | 37.22 | 36.14 | 37.16 | 138,065 | -0.24(-0.63%) |
Dec 26, 2018 | 36.11 | 37.40 | 35.81 | 37.40 | 126,450 | +1.38(+3.82%) |
Dec 24, 2018 | 36.25 | 36.68 | 35.98 | 36.02 | 108,044 | -0.59(-1.61%) |
Dec 21, 2018 | 37.18 | 37.50 | 36.55 | 36.61 | 180,302 | -0.35(-0.95%) |
Dec 20, 2018 | 36.90 | 37.26 | 36.68 | 36.96 | 121,135 | -0.06(-0.17%) |
Dec 19, 2018 | 38.42 | 38.46 | 36.88 | 37.02 | 183,064 | -1.22(-3.19%) |
Dec 18, 2018 | 38.78 | 39.28 | 38.17 | 38.24 | 98,297 | -0.47(-1.22%) |
Dec 17, 2018 | 38.76 | 39.54 | 38.61 | 38.71 | 71,998 | -0.27(-0.69%) |
Dec 14, 2018 | 39.35 | 39.91 | 38.94 | 38.98 | 183,809 | -0.64(-1.63%) |
Dec 13, 2018 | 40.52 | 40.55 | 39.58 | 39.62 | 80,282 | -1.05(-2.59%) |
Dec 12, 2018 | 40.26 | 41.06 | 40.17 | 40.68 | 72,091 | +0.65(+1.63%) |
Dec 11, 2018 | 40.56 | 40.85 | 39.88 | 40.02 | 66,114 | -0.30(-0.73%) |
Dec 10, 2018 | 40.86 | 40.86 | 39.89 | 40.32 | 92,614 | -0.60(-1.47%) |
Dec 07, 2018 | 41.16 | 41.62 | 40.63 | 40.92 | 56,406 | -0.15(-0.37%) |
Dec 06, 2018 | 40.57 | 41.07 | 40.31 | 41.07 | 158,263 | -0.15(-0.35%) |
Dec 04, 2018 | 43.47 | 43.53 | 41.18 | 41.22 | 146,013 | -2.56(-5.85%) |
Dec 03, 2018 | 44.09 | 44.25 | 43.21 | 43.78 | 68,192 | -0.08(-0.18%) |
Nov 30, 2018 | 43.15 | 43.89 | 43.15 | 43.85 | 29,409 | +0.57(+1.33%) |
Nov 29, 2018 | 43.19 | 43.52 | 42.98 | 43.28 | 173,401 | -0.23(-0.52%) |
Nov 28, 2018 | 43.07 | 43.58 | 42.49 | 43.51 | 21,474 | +0.58(+1.36%) |
Nov 27, 2018 | 43.02 | 43.20 | 42.79 | 42.92 | 19,856 | -0.30(-0.68%) |
Nov 26, 2018 | 43.03 | 43.58 | 42.82 | 43.22 | 17,829 | +0.55(+1.29%) |
Nov 23, 2018 | 42.37 | 42.95 | 42.31 | 42.67 | 5,514 | +0.08(+0.18%) |
Nov 21, 2018 | 42.59 | 42.59 | 42.59 | 0 | +0.17(+0.39%) | |
Nov 20, 2018 | 42.76 | 43.15 | 42.33 | 42.43 | 56,883 | -0.69(-1.59%) |
Nov 19, 2018 | 43.32 | 43.74 | 42.89 | 43.11 | 32,166 | -0.16(-0.36%) |
Nov 16, 2018 | 43.00 | 43.38 | 42.82 | 43.27 | 23,091 | +0.08(+0.18%) |
Nov 15, 2018 | 41.97 | 43.25 | 41.97 | 43.19 | 50,461 | +0.86(+2.04%) |
Nov 14, 2018 | 43.39 | 43.48 | 41.97 | 42.33 | 68,380 | -0.79(-1.84%) |
Nov 13, 2018 | 43.00 | 43.72 | 42.85 | 43.12 | 94,247 | +0.20(+0.47%) |
Nov 12, 2018 | 43.27 | 43.50 | 42.92 | 42.92 | 16,824 | -0.36(-0.82%) |
Nov 09, 2018 | 43.43 | 43.71 | 43.04 | 43.28 | 43,539 | -0.41(-0.94%) |
Nov 08, 2018 | 43.26 | 43.82 | 43.20 | 43.69 | 93,763 | +0.27(+0.62%) |
Nov 07, 2018 | 43.44 | 43.45 | 42.78 | 43.42 | 106,849 | +0.14(+0.32%) |
Nov 06, 2018 | 42.93 | 43.39 | 42.77 | 43.28 | 80,608 | +0.34(+0.79%) |
Nov 05, 2018 | 42.78 | 43.11 | 42.71 | 42.94 | 22,765 | +0.04(+0.10%) |
Nov 02, 2018 | 42.69 | 43.11 | 42.53 | 42.90 | 48,709 | +0.28(+0.65%) |