Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.51 | 42.55 | 40.84 | 41.54 | 521,329 | -0.30(-0.73%) |
Jan 30, 2019 | 41.22 | 42.09 | 40.79 | 41.84 | 621,988 | +0.91(+2.21%) |
Jan 29, 2019 | 40.46 | 41.13 | 40.04 | 40.94 | 493,099 | +0.47(+1.15%) |
Jan 28, 2019 | 39.77 | 40.74 | 39.71 | 40.47 | 328,301 | -0.07(-0.17%) |
Jan 25, 2019 | 40.22 | 40.94 | 40.22 | 40.54 | 554,985 | +1.06(+2.68%) |
Jan 24, 2019 | 37.37 | 39.75 | 37.37 | 39.48 | 840,888 | +1.79(+4.74%) |
Jan 23, 2019 | 36.83 | 38.87 | 36.30 | 37.69 | 1,866,328 | -3.57(-8.64%) |
Jan 22, 2019 | 43.01 | 43.01 | 40.98 | 41.26 | 388,601 | -2.19(-5.05%) |
Jan 18, 2019 | 42.92 | 43.77 | 42.45 | 43.45 | 253,403 | +1.09(+2.58%) |
Jan 17, 2019 | 41.25 | 42.86 | 41.25 | 42.36 | 361,577 | +0.75(+1.81%) |
Jan 16, 2019 | 41.16 | 42.06 | 41.16 | 41.61 | 368,651 | +0.59(+1.45%) |
Jan 15, 2019 | 41.00 | 41.63 | 40.48 | 41.01 | 374,416 | -0.08(-0.21%) |
Jan 14, 2019 | 41.20 | 41.84 | 40.95 | 41.10 | 350,857 | -0.93(-2.22%) |
Jan 11, 2019 | 42.02 | 42.68 | 41.67 | 42.03 | 238,643 | -0.33(-0.78%) |
Jan 10, 2019 | 41.38 | 42.40 | 40.62 | 42.36 | 279,312 | +0.67(+1.60%) |
Jan 09, 2019 | 41.44 | 42.00 | 40.99 | 41.69 | 257,834 | +0.75(+1.84%) |
Jan 08, 2019 | 41.48 | 42.02 | 40.88 | 40.94 | 531,355 | +0.17(+0.42%) |
Jan 07, 2019 | 39.92 | 41.29 | 39.05 | 40.77 | 608,519 | +0.62(+1.55%) |
Jan 04, 2019 | 38.58 | 40.48 | 38.14 | 40.15 | 516,614 | +2.54(+6.77%) |
Jan 03, 2019 | 38.74 | 38.77 | 37.38 | 37.60 | 372,841 | -1.52(-3.89%) |
Jan 02, 2019 | 37.40 | 39.72 | 36.96 | 39.12 | 394,277 | +0.67(+1.75%) |
Dec 31, 2018 | 38.05 | 38.60 | 37.44 | 38.45 | 343,258 | +0.81(+2.14%) |
Dec 28, 2018 | 38.17 | 38.73 | 37.51 | 37.64 | 339,805 | -0.24(-0.62%) |
Dec 27, 2018 | 37.18 | 37.93 | 35.98 | 37.88 | 644,124 | -0.36(-0.94%) |
Dec 26, 2018 | 36.59 | 38.28 | 35.36 | 38.24 | 520,184 | +1.79(+4.91%) |
Dec 24, 2018 | 36.35 | 37.64 | 35.86 | 36.45 | 262,176 | -0.63(-1.70%) |
Dec 21, 2018 | 37.44 | 38.38 | 37.05 | 37.08 | 761,170 | -0.44(-1.16%) |
Dec 20, 2018 | 37.17 | 38.47 | 36.76 | 37.52 | 518,126 | -0.07(-0.18%) |
Dec 19, 2018 | 37.95 | 39.61 | 37.21 | 37.59 | 561,419 | -0.21(-0.56%) |
Dec 18, 2018 | 38.01 | 38.40 | 37.22 | 37.80 | 732,055 | +0.20(+0.54%) |
Dec 17, 2018 | 38.05 | 39.37 | 37.01 | 37.59 | 633,113 | -0.55(-1.45%) |
Dec 14, 2018 | 38.16 | 38.91 | 37.69 | 38.15 | 613,293 | -0.58(-1.50%) |
Dec 13, 2018 | 39.53 | 40.06 | 38.63 | 38.73 | 412,979 | -0.56(-1.43%) |
Dec 12, 2018 | 40.32 | 40.92 | 39.20 | 39.29 | 656,895 | +0.23(+0.58%) |
Dec 11, 2018 | 41.41 | 41.55 | 37.95 | 39.06 | 705,165 | -0.39(-0.98%) |
Dec 10, 2018 | 38.74 | 39.67 | 38.24 | 39.45 | 885,850 | +0.47(+1.21%) |
Dec 07, 2018 | 39.95 | 41.86 | 38.54 | 38.98 | 675,682 | -2.72(-6.53%) |
Dec 06, 2018 | 40.53 | 41.73 | 39.93 | 41.70 | 628,442 | +0.29(+0.69%) |
Dec 04, 2018 | 43.72 | 44.47 | 41.31 | 41.41 | 596,267 | -2.29(-5.25%) |
Dec 03, 2018 | 43.53 | 44.40 | 42.94 | 43.71 | 546,081 | +1.27(+2.99%) |
Nov 30, 2018 | 41.73 | 42.72 | 41.31 | 42.44 | 872,017 | +0.71(+1.71%) |
Nov 29, 2018 | 41.63 | 42.69 | 41.20 | 41.73 | 360,580 | +0.13(+0.32%) |
Nov 28, 2018 | 40.36 | 41.67 | 39.64 | 41.59 | 275,320 | +1.27(+3.15%) |
Nov 27, 2018 | 39.86 | 40.96 | 39.24 | 40.32 | 519,804 | -0.10(-0.25%) |
Nov 26, 2018 | 39.63 | 40.92 | 39.08 | 40.42 | 510,207 | +1.48(+3.80%) |
Nov 23, 2018 | 39.84 | 40.44 | 38.95 | 38.95 | 358,856 | -1.54(-3.80%) |
Nov 21, 2018 | 40.48 | 40.48 | 40.48 | 0 | +0.65(+1.62%) | |
Nov 20, 2018 | 40.52 | 41.09 | 39.21 | 39.84 | 625,820 | -1.51(-3.66%) |
Nov 19, 2018 | 42.20 | 42.83 | 41.08 | 41.35 | 655,794 | -1.40(-3.28%) |
Nov 16, 2018 | 41.46 | 43.01 | 41.14 | 42.75 | 1,058,351 | +1.29(+3.12%) |
Nov 15, 2018 | 40.11 | 41.78 | 39.59 | 41.46 | 1,239,941 | +2.61(+6.72%) |
Nov 14, 2018 | 38.22 | 39.68 | 38.16 | 38.84 | 1,280,500 | +1.06(+2.80%) |
Nov 13, 2018 | 40.51 | 41.10 | 37.01 | 37.79 | 2,043,863 | -3.05(-7.47%) |
Nov 12, 2018 | 46.41 | 46.89 | 40.77 | 40.84 | 942,286 | -6.01(-12.82%) |
Nov 09, 2018 | 45.56 | 47.96 | 45.08 | 46.84 | 948,337 | -1.65(-3.40%) |
Nov 08, 2018 | 49.65 | 50.12 | 48.26 | 48.49 | 372,480 | -1.66(-3.32%) |
Nov 07, 2018 | 49.21 | 50.52 | 48.39 | 50.15 | 570,808 | +1.46(+3.00%) |
Nov 06, 2018 | 48.13 | 49.55 | 47.67 | 48.69 | 473,648 | +0.73(+1.52%) |
Nov 05, 2018 | 48.08 | 48.71 | 46.93 | 47.96 | 490,906 | -0.08(-0.16%) |
Nov 02, 2018 | 48.06 | 48.44 | 47.32 | 48.03 | 287,299 | +0.23(+0.47%) |