Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.07 | 40.11 | 39.06 | 40.07 | 332,894 | +0.98(+2.52%) |
Jan 30, 2019 | 38.67 | 39.29 | 38.45 | 39.09 | 146,957 | +0.51(+1.31%) |
Jan 29, 2019 | 38.93 | 38.96 | 38.49 | 38.58 | 121,849 | -0.33(-0.85%) |
Jan 28, 2019 | 38.86 | 39.30 | 38.21 | 38.91 | 202,138 | -0.21(-0.54%) |
Jan 25, 2019 | 38.64 | 39.50 | 38.40 | 39.13 | 240,179 | +0.73(+1.89%) |
Jan 24, 2019 | 39.18 | 39.36 | 38.25 | 38.40 | 156,031 | -0.56(-1.44%) |
Jan 23, 2019 | 38.17 | 39.47 | 38.17 | 38.96 | 302,640 | +1.09(+2.87%) |
Jan 22, 2019 | 37.41 | 37.87 | 37.25 | 37.87 | 363,365 | +0.44(+1.18%) |
Jan 18, 2019 | 39.38 | 39.48 | 37.16 | 37.43 | 385,765 | -1.73(-4.42%) |
Jan 17, 2019 | 38.55 | 39.39 | 38.20 | 39.16 | 334,358 | +0.68(+1.77%) |
Jan 16, 2019 | 38.37 | 39.14 | 38.36 | 38.48 | 184,773 | +0.15(+0.38%) |
Jan 15, 2019 | 36.94 | 38.42 | 36.94 | 38.33 | 226,344 | +1.39(+3.76%) |
Jan 14, 2019 | 36.67 | 37.68 | 36.67 | 36.95 | 251,761 | +0.07(+0.20%) |
Jan 11, 2019 | 37.03 | 38.02 | 36.61 | 36.87 | 252,465 | -0.33(-0.89%) |
Jan 10, 2019 | 38.37 | 38.51 | 37.03 | 37.20 | 408,323 | -1.44(-3.74%) |
Jan 09, 2019 | 37.64 | 38.67 | 37.54 | 38.65 | 520,274 | +1.13(+3.02%) |
Jan 08, 2019 | 36.70 | 37.56 | 36.36 | 37.52 | 260,941 | +1.04(+2.85%) |
Jan 07, 2019 | 36.05 | 36.85 | 35.76 | 36.48 | 392,056 | +0.59(+1.64%) |
Jan 04, 2019 | 35.05 | 36.29 | 34.77 | 35.89 | 321,507 | +1.19(+3.42%) |
Jan 03, 2019 | 35.07 | 35.47 | 34.31 | 34.70 | 241,617 | -0.44(-1.26%) |
Jan 02, 2019 | 35.26 | 35.81 | 34.46 | 35.14 | 663,829 | -0.53(-1.50%) |
Dec 31, 2018 | 35.54 | 35.94 | 34.83 | 35.68 | 406,858 | +0.38(+1.07%) |
Dec 28, 2018 | 35.24 | 35.79 | 34.68 | 35.30 | 255,074 | +0.10(+0.28%) |
Dec 27, 2018 | 35.00 | 35.43 | 33.70 | 35.20 | 457,614 | -0.46(-1.29%) |
Dec 26, 2018 | 33.64 | 35.71 | 33.52 | 35.66 | 310,610 | +2.19(+6.53%) |
Dec 24, 2018 | 34.04 | 34.60 | 33.26 | 33.47 | 218,595 | -0.66(-1.94%) |
Dec 21, 2018 | 35.87 | 36.24 | 34.08 | 34.13 | 1,229,710 | -1.74(-4.84%) |
Dec 20, 2018 | 36.40 | 36.47 | 35.37 | 35.87 | 505,807 | -0.61(-1.66%) |
Dec 19, 2018 | 37.52 | 37.78 | 36.01 | 36.48 | 343,748 | -1.12(-2.98%) |
Dec 18, 2018 | 37.58 | 38.19 | 37.23 | 37.60 | 348,501 | +0.26(+0.69%) |
Dec 17, 2018 | 38.99 | 40.09 | 37.11 | 37.34 | 1,043,014 | -1.99(-5.07%) |
Dec 14, 2018 | 41.67 | 41.70 | 38.87 | 39.33 | 419,991 | -2.60(-6.20%) |
Dec 13, 2018 | 43.27 | 44.05 | 41.67 | 41.93 | 449,202 | -1.34(-3.10%) |
Dec 12, 2018 | 43.12 | 44.97 | 42.67 | 43.27 | 980,280 | +0.56(+1.31%) |
Dec 11, 2018 | 42.51 | 43.62 | 42.29 | 42.71 | 409,239 | +0.77(+1.84%) |
Dec 10, 2018 | 41.89 | 42.36 | 40.79 | 41.94 | 326,503 | +0.04(+0.09%) |
Dec 07, 2018 | 42.26 | 43.51 | 41.80 | 41.91 | 346,726 | -0.22(-0.52%) |
Dec 06, 2018 | 41.21 | 42.14 | 40.76 | 42.13 | 371,211 | +0.34(+0.81%) |
Dec 04, 2018 | 41.73 | 42.74 | 40.88 | 41.79 | 492,276 | -0.18(-0.44%) |
Dec 03, 2018 | 41.80 | 42.13 | 40.88 | 41.97 | 364,691 | +0.29(+0.71%) |
Nov 30, 2018 | 41.86 | 43.04 | 41.43 | 41.68 | 401,049 | -0.31(-0.74%) |
Nov 29, 2018 | 41.65 | 42.76 | 41.63 | 41.99 | 216,893 | +0.18(+0.44%) |
Nov 28, 2018 | 41.39 | 41.97 | 41.00 | 41.80 | 321,949 | +0.69(+1.68%) |
Nov 27, 2018 | 41.10 | 41.58 | 40.64 | 41.12 | 296,062 | -0.33(-0.80%) |
Nov 26, 2018 | 41.22 | 41.80 | 40.53 | 41.45 | 211,943 | +0.56(+1.37%) |
Nov 23, 2018 | 40.23 | 41.12 | 39.79 | 40.89 | 159,701 | +0.47(+1.16%) |
Nov 21, 2018 | 40.42 | 40.42 | 40.42 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 41.16 | 41.36 | 39.97 | 40.41 | 389,159 | -1.20(-2.89%) |
Nov 19, 2018 | 42.14 | 42.76 | 41.58 | 41.61 | 366,493 | -0.37(-0.88%) |
Nov 16, 2018 | 41.58 | 42.49 | 41.58 | 41.98 | 729,269 | +0.06(+0.13%) |
Nov 15, 2018 | 41.08 | 42.01 | 40.50 | 41.92 | 255,138 | +0.58(+1.40%) |
Nov 14, 2018 | 42.20 | 42.61 | 41.25 | 41.35 | 447,522 | -0.41(-0.99%) |
Nov 13, 2018 | 42.40 | 42.40 | 41.42 | 41.76 | 383,771 | -0.48(-1.13%) |
Nov 12, 2018 | 43.54 | 44.17 | 42.17 | 42.24 | 400,422 | -1.11(-2.56%) |
Nov 09, 2018 | 43.95 | 44.25 | 42.92 | 43.35 | 570,765 | -0.73(-1.67%) |
Nov 08, 2018 | 42.94 | 44.09 | 42.27 | 44.08 | 352,952 | +1.47(+3.45%) |
Nov 07, 2018 | 41.34 | 43.05 | 41.34 | 42.61 | 500,432 | +1.36(+3.30%) |
Nov 06, 2018 | 41.30 | 42.01 | 41.09 | 41.25 | 315,077 | -0.19(-0.47%) |
Nov 05, 2018 | 42.62 | 42.81 | 40.47 | 41.45 | 764,460 | -0.76(-1.81%) |
Nov 02, 2018 | 38.58 | 43.45 | 38.58 | 42.21 | 1,197,378 | +3.95(+10.32%) |