Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.66 | 43.03 | 42.30 | 42.57 | 20,902 | -0.08(-0.20%) |
Jan 30, 2019 | 43.05 | 43.05 | 41.19 | 42.66 | 9,165 | -0.11(-0.26%) |
Jan 29, 2019 | 42.28 | 42.77 | 41.07 | 42.77 | 11,404 | +0.87(+2.08%) |
Jan 28, 2019 | 41.08 | 41.91 | 41.00 | 41.90 | 14,983 | +0.19(+0.44%) |
Jan 25, 2019 | 42.35 | 42.35 | 41.38 | 41.71 | 3,133 | +0.07(+0.18%) |
Jan 24, 2019 | 40.65 | 42.04 | 40.52 | 41.64 | 15,111 | +0.99(+2.44%) |
Jan 23, 2019 | 42.05 | 42.05 | 40.65 | 40.65 | 8,454 | -1.01(-2.42%) |
Jan 22, 2019 | 43.24 | 43.24 | 41.62 | 41.66 | 10,032 | -1.41(-3.27%) |
Jan 18, 2019 | 43.08 | 43.52 | 42.80 | 43.06 | 6,374 | +0.44(+1.02%) |
Jan 17, 2019 | 42.68 | 43.63 | 42.43 | 42.63 | 28,348 | +0.05(+0.11%) |
Jan 16, 2019 | 42.00 | 43.17 | 40.64 | 42.58 | 6,486 | +0.56(+1.34%) |
Jan 15, 2019 | 42.42 | 42.72 | 40.60 | 42.02 | 23,197 | -0.23(-0.55%) |
Jan 14, 2019 | 41.16 | 42.50 | 40.80 | 42.25 | 14,999 | +1.05(+2.54%) |
Jan 11, 2019 | 39.67 | 41.20 | 39.66 | 41.20 | 9,184 | +1.22(+3.06%) |
Jan 10, 2019 | 39.45 | 40.56 | 39.45 | 39.98 | 9,202 | +0.04(+0.09%) |
Jan 09, 2019 | 39.13 | 40.40 | 39.13 | 39.94 | 5,406 | +1.04(+2.66%) |
Jan 08, 2019 | 38.87 | 39.70 | 38.36 | 38.91 | 9,781 | +0.34(+0.89%) |
Jan 07, 2019 | 39.44 | 39.80 | 38.57 | 38.57 | 6,358 | -0.26(-0.67%) |
Jan 04, 2019 | 37.56 | 39.04 | 37.27 | 38.83 | 11,993 | +1.74(+4.69%) |
Jan 03, 2019 | 37.71 | 37.71 | 36.67 | 37.09 | 9,460 | -0.63(-1.67%) |
Jan 02, 2019 | 36.41 | 38.06 | 36.41 | 37.71 | 6,842 | +1.10(+3.01%) |
Dec 31, 2018 | 35.95 | 36.63 | 35.84 | 36.61 | 64,937 | +0.67(+1.85%) |
Dec 28, 2018 | 36.53 | 37.27 | 35.79 | 35.95 | 45,488 | -0.68(-1.85%) |
Dec 27, 2018 | 35.89 | 37.04 | 35.89 | 36.62 | 40,584 | +0.40(+1.10%) |
Dec 26, 2018 | 35.37 | 36.40 | 35.37 | 36.22 | 19,045 | +0.98(+2.78%) |
Dec 24, 2018 | 35.84 | 36.16 | 34.85 | 35.24 | 10,480 | -0.78(-2.16%) |
Dec 21, 2018 | 37.30 | 37.75 | 36.02 | 36.02 | 18,476 | -1.53(-4.07%) |
Dec 20, 2018 | 37.14 | 38.08 | 36.77 | 37.55 | 41,210 | +0.93(+2.53%) |
Dec 19, 2018 | 37.28 | 38.07 | 36.18 | 36.62 | 38,683 | -0.61(-1.64%) |
Dec 18, 2018 | 36.77 | 37.61 | 36.65 | 37.23 | 39,018 | +0.46(+1.26%) |
Dec 17, 2018 | 36.16 | 37.06 | 35.90 | 36.77 | 44,847 | +0.61(+1.69%) |
Dec 14, 2018 | 37.19 | 37.19 | 36.00 | 36.16 | 36,412 | -1.15(-3.08%) |
Dec 13, 2018 | 37.63 | 37.65 | 36.60 | 37.31 | 28,777 | -0.82(-2.16%) |
Dec 12, 2018 | 37.91 | 38.48 | 37.73 | 38.13 | 13,840 | +0.68(+1.83%) |
Dec 11, 2018 | 37.52 | 37.76 | 37.21 | 37.45 | 14,262 | +0.31(+0.85%) |
Dec 10, 2018 | 38.10 | 38.10 | 37.03 | 37.13 | 16,159 | -1.02(-2.67%) |
Dec 07, 2018 | 38.09 | 39.00 | 38.09 | 38.15 | 18,368 | +0.06(+0.15%) |
Dec 06, 2018 | 37.39 | 38.76 | 37.24 | 38.09 | 55,982 | +0.14(+0.37%) |
Dec 04, 2018 | 38.36 | 39.03 | 37.86 | 37.95 | 21,609 | -0.55(-1.42%) |
Dec 03, 2018 | 40.54 | 40.83 | 38.30 | 38.50 | 52,863 | -0.11(-0.29%) |
Nov 30, 2018 | 38.60 | 39.04 | 38.09 | 38.61 | 45,380 | +0.68(+1.78%) |
Nov 29, 2018 | 39.03 | 39.03 | 37.77 | 37.94 | 12,468 | -0.12(-0.32%) |
Nov 28, 2018 | 37.02 | 38.36 | 37.02 | 38.06 | 13,610 | +0.71(+1.91%) |
Nov 27, 2018 | 36.23 | 37.39 | 36.23 | 37.34 | 13,695 | +1.06(+2.93%) |
Nov 26, 2018 | 36.89 | 36.89 | 35.91 | 36.28 | 16,826 | -0.98(-2.63%) |
Nov 23, 2018 | 37.06 | 37.65 | 35.73 | 37.26 | 7,023 | -0.13(-0.35%) |
Nov 21, 2018 | 37.39 | 37.39 | 37.39 | 0 | +1.30(+3.59%) | |
Nov 20, 2018 | 36.40 | 36.73 | 35.76 | 36.09 | 28,600 | -0.55(-1.49%) |
Nov 19, 2018 | 37.07 | 37.95 | 36.53 | 36.64 | 30,513 | -0.85(-2.27%) |
Nov 16, 2018 | 37.77 | 38.92 | 37.37 | 37.49 | 19,664 | +0.24(+0.65%) |
Nov 15, 2018 | 37.11 | 37.90 | 36.74 | 37.25 | 17,463 | -0.08(-0.22%) |
Nov 14, 2018 | 38.34 | 38.43 | 37.02 | 37.33 | 25,983 | -0.64(-1.68%) |
Nov 13, 2018 | 38.40 | 39.40 | 37.26 | 37.97 | 33,702 | -0.54(-1.39%) |
Nov 12, 2018 | 39.45 | 39.45 | 38.43 | 38.51 | 7,711 | -1.06(-2.67%) |
Nov 09, 2018 | 38.81 | 39.98 | 38.20 | 39.57 | 33,171 | +0.64(+1.64%) |
Nov 08, 2018 | 41.31 | 41.31 | 38.83 | 38.93 | 18,709 | -3.00(-7.15%) |
Nov 07, 2018 | 41.42 | 41.93 | 41.26 | 41.93 | 7,155 | +0.81(+1.98%) |
Nov 06, 2018 | 41.88 | 41.88 | 40.48 | 41.11 | 9,192 | -0.93(-2.22%) |
Nov 05, 2018 | 39.15 | 42.09 | 38.88 | 42.05 | 22,530 | +3.05(+7.83%) |
Nov 02, 2018 | 40.04 | 40.06 | 38.87 | 38.99 | 54,024 | -1.44(-3.57%) |