Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.50 | 40.60 | 39.22 | 40.32 | 252,024 | +0.84(+2.14%) |
Jan 30, 2019 | 39.63 | 39.85 | 39.28 | 39.47 | 150,582 | -0.04(-0.11%) |
Jan 29, 2019 | 40.00 | 40.20 | 39.16 | 39.52 | 247,632 | -0.55(-1.37%) |
Jan 28, 2019 | 39.93 | 40.40 | 39.76 | 40.06 | 137,268 | -0.05(-0.13%) |
Jan 25, 2019 | 40.24 | 40.46 | 39.80 | 40.12 | 163,511 | +0.19(+0.48%) |
Jan 24, 2019 | 40.93 | 41.07 | 39.86 | 39.92 | 135,437 | -1.07(-2.60%) |
Jan 23, 2019 | 41.00 | 41.18 | 40.48 | 40.99 | 124,713 | +0.11(+0.27%) |
Jan 22, 2019 | 41.21 | 41.44 | 40.58 | 40.88 | 132,272 | -0.54(-1.30%) |
Jan 18, 2019 | 41.93 | 42.45 | 41.34 | 41.42 | 162,025 | -0.30(-0.71%) |
Jan 17, 2019 | 41.26 | 42.07 | 41.26 | 41.71 | 160,509 | +0.41(+1.00%) |
Jan 16, 2019 | 41.03 | 41.70 | 40.86 | 41.30 | 131,266 | +0.33(+0.81%) |
Jan 15, 2019 | 41.23 | 41.27 | 40.53 | 40.97 | 142,767 | -0.31(-0.75%) |
Jan 14, 2019 | 41.04 | 41.67 | 41.04 | 41.28 | 157,957 | +0.13(+0.31%) |
Jan 11, 2019 | 40.40 | 41.24 | 40.40 | 41.15 | 291,348 | +0.56(+1.39%) |
Jan 10, 2019 | 40.20 | 40.80 | 40.09 | 40.59 | 86,519 | +0.07(+0.18%) |
Jan 09, 2019 | 40.37 | 40.56 | 39.94 | 40.52 | 94,077 | +0.09(+0.22%) |
Jan 08, 2019 | 39.96 | 40.43 | 39.29 | 40.43 | 179,149 | +0.55(+1.37%) |
Jan 07, 2019 | 39.21 | 40.18 | 38.32 | 39.88 | 165,446 | +0.75(+1.93%) |
Jan 04, 2019 | 39.21 | 39.29 | 38.00 | 39.12 | 340,671 | +0.18(+0.46%) |
Jan 03, 2019 | 39.75 | 39.95 | 38.82 | 38.95 | 214,609 | -1.01(-2.54%) |
Jan 02, 2019 | 39.10 | 40.46 | 39.08 | 39.96 | 222,589 | +0.58(+1.47%) |
Dec 31, 2018 | 39.03 | 39.49 | 38.89 | 39.38 | 283,510 | +0.48(+1.24%) |
Dec 28, 2018 | 38.61 | 39.55 | 38.10 | 38.90 | 225,808 | +0.30(+0.77%) |
Dec 27, 2018 | 38.34 | 38.68 | 37.47 | 38.61 | 279,772 | -0.08(-0.21%) |
Dec 26, 2018 | 37.41 | 38.80 | 37.37 | 38.69 | 191,738 | +1.28(+3.42%) |
Dec 24, 2018 | 37.02 | 38.01 | 37.00 | 37.41 | 165,944 | -0.28(-0.75%) |
Dec 21, 2018 | 38.75 | 39.36 | 37.69 | 37.69 | 761,613 | -1.12(-2.88%) |
Dec 20, 2018 | 38.79 | 39.67 | 38.38 | 38.81 | 242,320 | -0.08(-0.21%) |
Dec 19, 2018 | 39.51 | 40.21 | 38.85 | 38.89 | 306,223 | -0.55(-1.39%) |
Dec 18, 2018 | 39.65 | 40.37 | 39.38 | 39.44 | 248,551 | +0.18(+0.45%) |
Dec 17, 2018 | 39.01 | 40.04 | 39.01 | 39.26 | 266,299 | -0.04(-0.09%) |
Dec 14, 2018 | 38.85 | 39.83 | 38.85 | 39.29 | 222,294 | +0.31(+0.80%) |
Dec 13, 2018 | 39.76 | 40.03 | 38.55 | 38.98 | 156,967 | -0.78(-1.95%) |
Dec 12, 2018 | 39.51 | 40.15 | 39.22 | 39.76 | 239,987 | +0.53(+1.34%) |
Dec 11, 2018 | 39.27 | 39.57 | 38.54 | 39.24 | 182,606 | +0.29(+0.74%) |
Dec 10, 2018 | 39.20 | 39.62 | 38.71 | 38.95 | 232,729 | -0.12(-0.30%) |
Dec 07, 2018 | 39.61 | 41.40 | 38.60 | 39.06 | 309,320 | -0.23(-0.58%) |
Dec 06, 2018 | 38.38 | 39.29 | 38.12 | 39.29 | 221,088 | +0.94(+2.45%) |
Dec 04, 2018 | 39.86 | 40.29 | 38.27 | 38.35 | 169,052 | -1.58(-3.97%) |
Dec 03, 2018 | 40.11 | 40.25 | 39.42 | 39.94 | 189,873 | +0.27(+0.67%) |
Nov 30, 2018 | 38.95 | 39.78 | 38.92 | 39.67 | 245,267 | +0.42(+1.07%) |
Nov 29, 2018 | 40.48 | 40.83 | 38.95 | 39.25 | 202,669 | -1.45(-3.56%) |
Nov 28, 2018 | 41.03 | 41.22 | 40.43 | 40.70 | 245,624 | -0.02(-0.05%) |
Nov 27, 2018 | 41.14 | 41.49 | 40.36 | 40.72 | 735,205 | -0.51(-1.24%) |
Nov 26, 2018 | 41.71 | 41.94 | 40.85 | 41.23 | 203,655 | -0.21(-0.50%) |
Nov 23, 2018 | 41.18 | 42.07 | 40.92 | 41.44 | 104,188 | +0.00(+0.00%) |
Nov 21, 2018 | 41.44 | 41.44 | 41.44 | 0 | +0.08(+0.20%) | |
Nov 20, 2018 | 41.01 | 41.71 | 40.96 | 41.36 | 310,232 | -0.08(-0.20%) |
Nov 19, 2018 | 41.54 | 41.75 | 41.04 | 41.44 | 248,412 | -0.15(-0.36%) |
Nov 16, 2018 | 41.76 | 42.07 | 41.37 | 41.59 | 263,240 | -0.54(-1.28%) |
Nov 15, 2018 | 41.91 | 42.33 | 41.52 | 42.13 | 323,639 | +0.11(+0.26%) |
Nov 14, 2018 | 42.45 | 43.15 | 41.87 | 42.02 | 220,838 | -0.43(-1.01%) |
Nov 13, 2018 | 42.87 | 43.27 | 42.15 | 42.45 | 188,222 | -0.36(-0.84%) |
Nov 12, 2018 | 42.80 | 43.40 | 41.72 | 42.81 | 227,065 | -0.03(-0.07%) |
Nov 09, 2018 | 42.82 | 43.31 | 42.34 | 42.84 | 210,503 | -0.12(-0.27%) |
Nov 08, 2018 | 42.64 | 43.07 | 42.45 | 42.95 | 182,580 | +0.32(+0.74%) |
Nov 07, 2018 | 43.28 | 43.68 | 42.21 | 42.64 | 257,807 | -0.39(-0.91%) |
Nov 06, 2018 | 41.44 | 43.15 | 41.24 | 43.03 | 246,414 | +1.55(+3.73%) |
Nov 05, 2018 | 41.61 | 42.71 | 41.21 | 41.48 | 296,848 | +0.07(+0.18%) |
Nov 02, 2018 | 41.41 | 41.61 | 40.64 | 41.41 | 363,226 | -0.07(-0.16%) |