Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.29 | 38.47 | 37.58 | 38.17 | 408,496 | -0.35(-0.91%) |
Jan 30, 2019 | 38.81 | 38.91 | 38.47 | 38.52 | 467,559 | -0.20(-0.53%) |
Jan 29, 2019 | 38.88 | 39.06 | 38.72 | 38.72 | 234,187 | -0.16(-0.42%) |
Jan 28, 2019 | 38.52 | 38.93 | 38.47 | 38.89 | 321,821 | +0.14(+0.35%) |
Jan 25, 2019 | 38.65 | 38.93 | 38.40 | 38.75 | 305,228 | +0.35(+0.91%) |
Jan 24, 2019 | 38.09 | 38.59 | 37.99 | 38.40 | 355,837 | +0.10(+0.27%) |
Jan 23, 2019 | 38.40 | 38.49 | 37.98 | 38.30 | 502,041 | +0.05(+0.13%) |
Jan 22, 2019 | 38.19 | 38.49 | 38.05 | 38.25 | 561,094 | -0.17(-0.44%) |
Jan 18, 2019 | 37.98 | 38.45 | 37.65 | 38.42 | 238,798 | +0.76(+2.01%) |
Jan 17, 2019 | 37.18 | 37.76 | 37.00 | 37.66 | 265,416 | +0.37(+0.98%) |
Jan 16, 2019 | 36.72 | 37.43 | 36.60 | 37.29 | 320,131 | +0.85(+2.33%) |
Jan 15, 2019 | 36.09 | 36.48 | 35.80 | 36.44 | 183,621 | +0.26(+0.73%) |
Jan 14, 2019 | 35.65 | 36.38 | 35.43 | 36.18 | 224,336 | +0.24(+0.66%) |
Jan 11, 2019 | 35.63 | 36.08 | 35.42 | 35.94 | 290,296 | +0.11(+0.31%) |
Jan 10, 2019 | 35.76 | 36.02 | 35.45 | 35.83 | 334,831 | -0.15(-0.43%) |
Jan 09, 2019 | 35.81 | 36.10 | 35.53 | 35.99 | 316,651 | +0.26(+0.74%) |
Jan 08, 2019 | 35.76 | 35.76 | 35.10 | 35.72 | 470,866 | +0.24(+0.67%) |
Jan 07, 2019 | 35.20 | 35.83 | 35.00 | 35.48 | 393,607 | +0.19(+0.53%) |
Jan 04, 2019 | 34.89 | 35.43 | 34.79 | 35.30 | 505,696 | +1.00(+2.90%) |
Jan 03, 2019 | 34.38 | 34.89 | 34.18 | 34.30 | 283,199 | -0.21(-0.62%) |
Jan 02, 2019 | 33.47 | 34.51 | 33.44 | 34.51 | 265,373 | +0.63(+1.86%) |
Dec 31, 2018 | 33.77 | 34.06 | 33.31 | 33.88 | 425,392 | +0.26(+0.78%) |
Dec 28, 2018 | 33.61 | 34.05 | 33.40 | 33.62 | 560,958 | +0.13(+0.38%) |
Dec 27, 2018 | 32.98 | 33.49 | 32.39 | 33.49 | 788,542 | +0.01(+0.03%) |
Dec 26, 2018 | 32.14 | 33.48 | 31.69 | 33.48 | 601,517 | +1.48(+4.62%) |
Dec 24, 2018 | 32.37 | 32.64 | 31.98 | 32.00 | 201,996 | -0.64(-1.95%) |
Dec 21, 2018 | 33.04 | 33.67 | 32.53 | 32.64 | 1,044,903 | -0.52(-1.56%) |
Dec 20, 2018 | 33.06 | 33.55 | 32.83 | 33.16 | 891,875 | -0.14(-0.41%) |
Dec 19, 2018 | 34.07 | 34.46 | 33.11 | 33.30 | 706,730 | -0.82(-2.42%) |
Dec 18, 2018 | 34.87 | 35.10 | 33.96 | 34.12 | 674,151 | -0.54(-1.55%) |
Dec 17, 2018 | 34.80 | 35.39 | 34.51 | 34.66 | 527,278 | -0.28(-0.80%) |
Dec 14, 2018 | 35.11 | 35.70 | 34.86 | 34.94 | 355,472 | -0.52(-1.47%) |
Dec 13, 2018 | 36.45 | 36.51 | 35.36 | 35.46 | 322,340 | -0.93(-2.55%) |
Dec 12, 2018 | 36.57 | 36.86 | 36.14 | 36.39 | 334,824 | +0.29(+0.79%) |
Dec 11, 2018 | 36.88 | 37.12 | 35.98 | 36.10 | 516,974 | -0.42(-1.15%) |
Dec 10, 2018 | 37.27 | 37.27 | 36.08 | 36.52 | 368,949 | -0.82(-2.19%) |
Dec 07, 2018 | 37.91 | 38.33 | 37.08 | 37.34 | 357,014 | -0.57(-1.51%) |
Dec 06, 2018 | 37.51 | 37.93 | 36.93 | 37.91 | 584,248 | -0.30(-0.77%) |
Dec 04, 2018 | 39.84 | 39.97 | 37.92 | 38.21 | 301,505 | -1.95(-4.85%) |
Dec 03, 2018 | 40.80 | 40.80 | 39.83 | 40.16 | 222,013 | -0.03(-0.08%) |
Nov 30, 2018 | 39.63 | 40.33 | 39.60 | 40.19 | 146,838 | +0.48(+1.21%) |
Nov 29, 2018 | 39.61 | 39.93 | 39.37 | 39.71 | 196,257 | -0.11(-0.28%) |
Nov 28, 2018 | 39.62 | 39.94 | 39.01 | 39.82 | 254,303 | +0.33(+0.83%) |
Nov 27, 2018 | 39.68 | 39.81 | 39.30 | 39.49 | 160,181 | -0.28(-0.70%) |
Nov 26, 2018 | 39.46 | 40.05 | 39.46 | 39.77 | 219,164 | +0.74(+1.90%) |
Nov 23, 2018 | 38.88 | 39.36 | 38.66 | 39.03 | 58,355 | -0.10(-0.26%) |
Nov 21, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 39.44 | 39.67 | 39.03 | 39.12 | 256,645 | -0.71(-1.78%) |
Nov 19, 2018 | 39.89 | 40.23 | 39.53 | 39.83 | 201,252 | -0.05(-0.13%) |
Nov 16, 2018 | 39.65 | 40.11 | 39.61 | 39.88 | 254,654 | -0.04(-0.11%) |
Nov 15, 2018 | 38.99 | 39.97 | 38.68 | 39.92 | 317,286 | +0.63(+1.61%) |
Nov 14, 2018 | 40.14 | 40.26 | 38.78 | 39.29 | 243,177 | -0.56(-1.42%) |
Nov 13, 2018 | 39.60 | 40.24 | 39.60 | 39.85 | 618,827 | +0.35(+0.88%) |
Nov 12, 2018 | 39.83 | 39.99 | 39.47 | 39.51 | 139,099 | -0.44(-1.10%) |
Nov 09, 2018 | 39.90 | 40.31 | 39.70 | 39.95 | 209,820 | -0.06(-0.15%) |
Nov 08, 2018 | 39.58 | 40.27 | 39.58 | 40.01 | 194,895 | +0.22(+0.55%) |
Nov 07, 2018 | 39.79 | 39.90 | 39.04 | 39.79 | 257,453 | +0.14(+0.36%) |
Nov 06, 2018 | 39.25 | 39.70 | 39.10 | 39.64 | 142,948 | +0.29(+0.73%) |
Nov 05, 2018 | 39.13 | 39.53 | 39.13 | 39.36 | 196,611 | +0.21(+0.54%) |
Nov 02, 2018 | 39.35 | 39.62 | 38.83 | 39.15 | 185,860 | +0.07(+0.17%) |