Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.97 | 39.09 | 37.77 | 38.79 | 873,145 | -0.13(-0.33%) |
Jan 30, 2019 | 38.88 | 39.11 | 38.11 | 38.92 | 649,536 | +0.25(+0.64%) |
Jan 29, 2019 | 38.25 | 39.07 | 37.66 | 38.67 | 1,043,830 | +0.56(+1.48%) |
Jan 28, 2019 | 38.29 | 38.35 | 37.56 | 38.11 | 817,831 | -0.19(-0.50%) |
Jan 25, 2019 | 37.84 | 38.42 | 37.73 | 38.30 | 563,397 | +0.66(+1.76%) |
Jan 24, 2019 | 37.33 | 37.79 | 36.93 | 37.63 | 400,911 | +0.26(+0.69%) |
Jan 23, 2019 | 37.38 | 37.63 | 36.85 | 37.38 | 1,380,622 | +0.12(+0.31%) |
Jan 22, 2019 | 37.96 | 38.11 | 37.16 | 37.26 | 958,975 | -0.80(-2.11%) |
Jan 18, 2019 | 38.34 | 38.51 | 37.93 | 38.06 | 725,128 | -0.16(-0.41%) |
Jan 17, 2019 | 38.16 | 38.68 | 37.89 | 38.22 | 481,444 | -0.01(-0.02%) |
Jan 16, 2019 | 38.37 | 38.70 | 38.04 | 38.23 | 702,423 | +0.11(+0.28%) |
Jan 15, 2019 | 36.81 | 38.20 | 36.53 | 38.12 | 1,131,421 | +1.63(+4.47%) |
Jan 14, 2019 | 36.96 | 36.96 | 36.22 | 36.49 | 1,272,688 | -0.55(-1.47%) |
Jan 11, 2019 | 37.08 | 37.08 | 36.19 | 37.04 | 1,280,186 | +0.01(+0.02%) |
Jan 10, 2019 | 37.25 | 37.41 | 36.64 | 37.03 | 1,375,416 | -0.53(-1.41%) |
Jan 09, 2019 | 38.09 | 38.18 | 37.13 | 37.56 | 1,561,017 | -0.10(-0.26%) |
Jan 08, 2019 | 36.43 | 37.69 | 35.95 | 37.66 | 1,038,706 | +1.33(+3.67%) |
Jan 07, 2019 | 37.31 | 37.48 | 36.21 | 36.33 | 1,074,886 | -0.64(-1.72%) |
Jan 04, 2019 | 35.75 | 37.15 | 35.71 | 36.96 | 1,167,893 | +1.38(+3.88%) |
Jan 03, 2019 | 35.91 | 36.30 | 35.37 | 35.58 | 642,347 | -0.54(-1.49%) |
Jan 02, 2019 | 35.51 | 36.95 | 35.08 | 36.12 | 610,366 | +0.34(+0.95%) |
Dec 31, 2018 | 34.77 | 35.81 | 33.93 | 35.78 | 1,451,465 | +1.01(+2.90%) |
Dec 28, 2018 | 34.57 | 35.29 | 33.17 | 34.77 | 2,453,397 | +0.02(+0.07%) |
Dec 27, 2018 | 34.17 | 35.03 | 32.53 | 34.75 | 2,272,448 | -0.05(-0.14%) |
Dec 26, 2018 | 33.11 | 34.80 | 32.85 | 34.80 | 2,055,228 | +1.73(+5.23%) |
Dec 24, 2018 | 33.99 | 34.30 | 33.02 | 33.07 | 633,384 | -1.23(-3.59%) |
Dec 21, 2018 | 34.77 | 35.54 | 34.30 | 34.30 | 2,488,451 | -0.63(-1.80%) |
Dec 20, 2018 | 36.71 | 37.18 | 34.31 | 34.93 | 1,613,862 | -1.95(-5.29%) |
Dec 19, 2018 | 35.80 | 37.97 | 35.79 | 36.88 | 2,379,724 | +1.14(+3.19%) |
Dec 18, 2018 | 37.20 | 37.22 | 35.32 | 35.74 | 1,216,150 | -1.37(-3.68%) |
Dec 17, 2018 | 38.59 | 38.63 | 36.80 | 37.10 | 1,216,547 | -1.68(-4.33%) |
Dec 14, 2018 | 38.75 | 39.31 | 38.34 | 38.78 | 1,913,449 | -0.03(-0.09%) |
Dec 13, 2018 | 38.26 | 39.29 | 38.25 | 38.82 | 725,402 | +0.50(+1.30%) |
Dec 12, 2018 | 38.26 | 39.30 | 38.26 | 38.32 | 798,537 | +0.22(+0.56%) |
Dec 11, 2018 | 38.06 | 38.40 | 37.64 | 38.11 | 715,107 | +0.50(+1.34%) |
Dec 10, 2018 | 38.14 | 38.54 | 37.24 | 37.60 | 1,935,592 | -0.64(-1.67%) |
Dec 07, 2018 | 38.20 | 39.40 | 38.06 | 38.24 | 910,792 | +0.08(+0.22%) |
Dec 06, 2018 | 38.20 | 38.56 | 37.09 | 38.16 | 1,303,510 | -0.48(-1.24%) |
Dec 04, 2018 | 39.66 | 39.91 | 38.15 | 38.63 | 1,000,964 | -1.14(-2.87%) |
Dec 03, 2018 | 39.71 | 40.46 | 39.35 | 39.78 | 1,607,556 | +0.35(+0.88%) |
Nov 30, 2018 | 40.57 | 40.57 | 37.43 | 39.43 | 3,659,003 | -2.30(-5.51%) |
Nov 29, 2018 | 40.90 | 42.32 | 40.87 | 41.73 | 1,212,652 | +0.98(+2.42%) |
Nov 28, 2018 | 39.37 | 40.91 | 39.20 | 40.74 | 925,261 | +1.42(+3.62%) |
Nov 27, 2018 | 39.67 | 40.41 | 39.17 | 39.32 | 955,459 | -0.54(-1.35%) |
Nov 26, 2018 | 40.50 | 41.27 | 39.65 | 39.86 | 509,411 | -0.29(-0.72%) |
Nov 23, 2018 | 39.52 | 40.71 | 39.26 | 40.15 | 225,552 | +0.10(+0.25%) |
Nov 21, 2018 | 40.05 | 40.05 | 40.05 | 0 | -0.16(-0.39%) | |
Nov 20, 2018 | 39.59 | 40.24 | 38.54 | 40.21 | 1,149,885 | +0.66(+1.67%) |
Nov 19, 2018 | 39.88 | 40.46 | 39.16 | 39.55 | 745,248 | -0.54(-1.34%) |
Nov 16, 2018 | 41.51 | 41.51 | 40.06 | 40.08 | 417,622 | -1.42(-3.43%) |
Nov 15, 2018 | 40.26 | 41.64 | 39.93 | 41.51 | 1,051,105 | +1.17(+2.91%) |
Nov 14, 2018 | 40.31 | 41.36 | 39.26 | 40.33 | 1,323,551 | +0.75(+1.90%) |
Nov 13, 2018 | 38.63 | 41.29 | 38.29 | 39.58 | 1,538,951 | +1.03(+2.66%) |
Nov 12, 2018 | 39.01 | 39.48 | 38.53 | 38.55 | 862,362 | -0.51(-1.31%) |
Nov 09, 2018 | 37.10 | 39.83 | 37.00 | 39.07 | 1,256,978 | +1.74(+4.65%) |
Nov 08, 2018 | 35.87 | 37.37 | 35.52 | 37.33 | 1,065,037 | +1.51(+4.23%) |
Nov 07, 2018 | 36.59 | 36.96 | 35.47 | 35.81 | 1,325,451 | -0.50(-1.37%) |
Nov 06, 2018 | 37.08 | 37.44 | 36.05 | 36.31 | 2,946,856 | -0.85(-2.29%) |
Nov 05, 2018 | 37.80 | 38.01 | 37.08 | 37.16 | 1,288,038 | -0.53(-1.40%) |
Nov 02, 2018 | 37.11 | 38.02 | 36.94 | 37.69 | 828,839 | +0.65(+1.76%) |