Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.58 | 45.39 | 44.35 | 45.33 | 115,103 | +0.72(+1.61%) |
Jan 30, 2019 | 44.28 | 44.78 | 43.87 | 44.61 | 78,642 | +0.75(+1.70%) |
Jan 29, 2019 | 43.47 | 44.13 | 43.46 | 43.86 | 72,898 | +0.60(+1.38%) |
Jan 28, 2019 | 43.71 | 43.71 | 42.98 | 43.27 | 90,780 | -0.71(-1.61%) |
Jan 25, 2019 | 44.07 | 44.31 | 43.86 | 43.98 | 83,107 | +0.20(+0.45%) |
Jan 24, 2019 | 43.47 | 43.88 | 43.21 | 43.78 | 151,999 | +0.24(+0.54%) |
Jan 23, 2019 | 43.86 | 43.86 | 43.19 | 43.54 | 170,841 | -0.12(-0.28%) |
Jan 22, 2019 | 43.51 | 43.79 | 43.12 | 43.67 | 203,065 | -0.22(-0.50%) |
Jan 18, 2019 | 43.13 | 44.31 | 43.13 | 43.88 | 152,680 | +0.76(+1.75%) |
Jan 17, 2019 | 42.34 | 43.60 | 42.32 | 43.13 | 156,562 | +0.58(+1.36%) |
Jan 16, 2019 | 42.46 | 42.84 | 41.92 | 42.55 | 81,501 | -0.01(-0.02%) |
Jan 15, 2019 | 42.40 | 42.60 | 42.02 | 42.56 | 137,441 | +0.21(+0.49%) |
Jan 14, 2019 | 42.74 | 42.95 | 42.20 | 42.35 | 99,766 | -0.61(-1.43%) |
Jan 11, 2019 | 42.96 | 43.28 | 42.75 | 42.97 | 123,709 | -0.27(-0.63%) |
Jan 10, 2019 | 42.59 | 43.29 | 42.42 | 43.24 | 77,111 | +0.37(+0.86%) |
Jan 09, 2019 | 42.55 | 43.06 | 42.46 | 42.87 | 54,643 | +0.44(+1.05%) |
Jan 08, 2019 | 41.88 | 42.46 | 41.47 | 42.43 | 68,787 | +0.89(+2.14%) |
Jan 07, 2019 | 41.27 | 41.97 | 40.60 | 41.54 | 114,916 | +0.22(+0.53%) |
Jan 04, 2019 | 40.31 | 41.32 | 39.88 | 41.32 | 234,413 | +1.55(+3.90%) |
Jan 03, 2019 | 40.78 | 41.13 | 39.50 | 39.77 | 141,268 | -1.09(-2.66%) |
Jan 02, 2019 | 39.94 | 40.89 | 39.47 | 40.86 | 160,326 | +0.30(+0.75%) |
Dec 31, 2018 | 40.34 | 40.56 | 39.89 | 40.55 | 105,628 | +0.34(+0.85%) |
Dec 28, 2018 | 40.07 | 40.76 | 39.62 | 40.21 | 111,972 | +0.15(+0.38%) |
Dec 27, 2018 | 39.04 | 40.06 | 38.51 | 40.06 | 137,263 | +0.37(+0.93%) |
Dec 26, 2018 | 38.20 | 39.78 | 37.75 | 39.69 | 133,662 | +1.84(+4.87%) |
Dec 24, 2018 | 37.99 | 39.19 | 37.79 | 37.85 | 127,304 | -0.43(-1.11%) |
Dec 21, 2018 | 38.50 | 39.56 | 37.75 | 38.28 | 823,248 | -0.03(-0.07%) |
Dec 20, 2018 | 38.16 | 38.93 | 37.90 | 38.30 | 152,878 | -0.14(-0.37%) |
Dec 19, 2018 | 39.32 | 40.08 | 38.04 | 38.45 | 104,939 | -0.83(-2.12%) |
Dec 18, 2018 | 38.93 | 39.93 | 38.93 | 39.28 | 125,426 | +0.58(+1.49%) |
Dec 17, 2018 | 38.62 | 39.68 | 38.25 | 38.70 | 242,698 | +0.06(+0.15%) |
Dec 14, 2018 | 39.06 | 39.62 | 38.33 | 38.64 | 165,368 | -0.84(-2.13%) |
Dec 13, 2018 | 40.05 | 40.67 | 39.32 | 39.49 | 125,248 | -0.43(-1.09%) |
Dec 12, 2018 | 39.52 | 40.71 | 38.86 | 39.92 | 173,759 | +0.87(+2.23%) |
Dec 11, 2018 | 39.17 | 39.60 | 38.71 | 39.05 | 134,947 | +0.26(+0.68%) |
Dec 10, 2018 | 38.45 | 39.54 | 38.21 | 38.79 | 268,182 | +0.19(+0.49%) |
Dec 07, 2018 | 39.76 | 40.55 | 38.56 | 38.60 | 196,983 | -1.04(-2.62%) |
Dec 06, 2018 | 39.79 | 40.19 | 38.45 | 39.64 | 208,000 | -0.78(-1.92%) |
Dec 04, 2018 | 42.75 | 42.75 | 40.31 | 40.41 | 120,220 | -2.54(-5.92%) |
Dec 03, 2018 | 43.33 | 43.85 | 42.13 | 42.96 | 161,503 | +0.16(+0.38%) |
Nov 30, 2018 | 41.74 | 42.89 | 41.74 | 42.80 | 174,884 | +0.83(+1.98%) |
Nov 29, 2018 | 42.90 | 43.15 | 41.76 | 41.96 | 135,379 | -1.10(-2.55%) |
Nov 28, 2018 | 41.48 | 43.14 | 41.27 | 43.06 | 87,441 | +1.68(+4.07%) |
Nov 27, 2018 | 41.53 | 41.77 | 41.24 | 41.38 | 71,202 | -0.44(-1.06%) |
Nov 26, 2018 | 41.42 | 42.09 | 41.27 | 41.82 | 75,617 | +0.55(+1.33%) |
Nov 23, 2018 | 40.75 | 41.52 | 40.30 | 41.27 | 35,315 | +0.07(+0.16%) |
Nov 21, 2018 | 41.21 | 41.21 | 41.21 | 0 | +0.43(+1.04%) | |
Nov 20, 2018 | 41.33 | 41.81 | 40.39 | 40.78 | 118,309 | -0.80(-1.93%) |
Nov 19, 2018 | 42.60 | 42.66 | 41.42 | 41.59 | 79,741 | -1.12(-2.61%) |
Nov 16, 2018 | 42.30 | 42.81 | 41.96 | 42.70 | 168,752 | +0.00(+0.00%) |
Nov 15, 2018 | 41.33 | 42.86 | 40.73 | 42.70 | 94,022 | +1.13(+2.71%) |
Nov 14, 2018 | 42.22 | 43.26 | 41.44 | 41.58 | 101,827 | -0.31(-0.75%) |
Nov 13, 2018 | 42.31 | 43.21 | 41.75 | 41.89 | 70,988 | -0.35(-0.83%) |
Nov 12, 2018 | 43.04 | 43.16 | 42.11 | 42.24 | 97,380 | -0.73(-1.69%) |
Nov 09, 2018 | 43.12 | 43.13 | 42.35 | 42.97 | 123,392 | -0.34(-0.79%) |
Nov 08, 2018 | 43.18 | 43.75 | 42.88 | 43.31 | 132,103 | -0.16(-0.37%) |
Nov 07, 2018 | 42.59 | 43.55 | 42.28 | 43.47 | 94,715 | +0.97(+2.29%) |
Nov 06, 2018 | 41.65 | 42.59 | 41.65 | 42.49 | 67,246 | +0.66(+1.58%) |
Nov 05, 2018 | 41.69 | 42.02 | 41.24 | 41.83 | 155,459 | +0.27(+0.66%) |
Nov 02, 2018 | 41.10 | 41.66 | 41.01 | 41.56 | 155,852 | +0.53(+1.29%) |