Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.49 | 40.69 | 40.29 | 40.61 | 257,588 | +0.09(+0.23%) |
Jan 30, 2019 | 40.22 | 40.65 | 40.22 | 40.51 | 316,259 | +0.37(+0.91%) |
Jan 29, 2019 | 40.05 | 40.20 | 39.93 | 40.15 | 142,342 | +0.34(+0.86%) |
Jan 28, 2019 | 39.43 | 39.83 | 39.40 | 39.81 | 273,201 | +0.28(+0.71%) |
Jan 25, 2019 | 39.21 | 39.54 | 39.21 | 39.53 | 134,285 | +0.51(+1.30%) |
Jan 24, 2019 | 38.94 | 39.06 | 38.79 | 39.02 | 337,884 | +0.12(+0.32%) |
Jan 23, 2019 | 38.89 | 38.94 | 38.70 | 38.89 | 131,386 | +0.19(+0.49%) |
Jan 22, 2019 | 38.89 | 38.94 | 38.52 | 38.70 | 298,693 | -0.25(-0.64%) |
Jan 18, 2019 | 38.94 | 38.99 | 38.81 | 38.95 | 279,280 | +0.16(+0.41%) |
Jan 17, 2019 | 38.54 | 38.81 | 38.54 | 38.79 | 241,153 | +0.15(+0.39%) |
Jan 16, 2019 | 38.46 | 38.76 | 38.45 | 38.64 | 227,280 | +0.22(+0.58%) |
Jan 15, 2019 | 38.29 | 38.52 | 38.22 | 38.42 | 303,579 | +0.20(+0.52%) |
Jan 14, 2019 | 38.17 | 38.39 | 38.00 | 38.22 | 321,644 | -0.07(-0.20%) |
Jan 11, 2019 | 38.23 | 38.33 | 38.15 | 38.30 | 147,160 | +0.07(+0.17%) |
Jan 10, 2019 | 37.79 | 38.26 | 37.76 | 38.23 | 101,232 | +0.38(+1.01%) |
Jan 09, 2019 | 37.83 | 37.91 | 37.66 | 37.85 | 127,876 | +0.09(+0.24%) |
Jan 08, 2019 | 37.40 | 37.84 | 37.29 | 37.76 | 139,138 | +0.61(+1.66%) |
Jan 07, 2019 | 36.94 | 37.34 | 36.92 | 37.14 | 405,743 | +0.28(+0.77%) |
Jan 04, 2019 | 36.47 | 37.08 | 36.47 | 36.86 | 261,592 | +0.52(+1.42%) |
Jan 03, 2019 | 36.17 | 36.71 | 36.00 | 36.34 | 230,954 | +0.17(+0.46%) |
Jan 02, 2019 | 36.57 | 36.57 | 36.03 | 36.18 | 571,403 | -0.61(-1.65%) |
Dec 31, 2018 | 36.83 | 37.07 | 36.38 | 36.78 | 614,151 | +0.06(+0.16%) |
Dec 28, 2018 | 36.84 | 37.06 | 36.50 | 36.72 | 985,964 | +0.12(+0.34%) |
Dec 27, 2018 | 36.24 | 36.60 | 35.78 | 36.60 | 759,060 | -0.05(-0.14%) |
Dec 26, 2018 | 35.81 | 36.75 | 35.64 | 36.65 | 649,841 | +1.03(+2.89%) |
Dec 24, 2018 | 36.55 | 36.69 | 35.59 | 35.62 | 302,022 | -0.99(-2.72%) |
Dec 21, 2018 | 37.07 | 37.56 | 36.58 | 36.61 | 451,555 | -0.59(-1.59%) |
Dec 20, 2018 | 37.47 | 37.74 | 37.02 | 37.21 | 560,910 | -0.24(-0.64%) |
Dec 19, 2018 | 37.88 | 38.20 | 37.30 | 37.44 | 445,348 | -0.31(-0.83%) |
Dec 18, 2018 | 37.76 | 37.99 | 37.63 | 37.76 | 247,516 | +0.21(+0.55%) |
Dec 17, 2018 | 38.50 | 38.67 | 37.45 | 37.55 | 399,090 | -0.99(-2.58%) |
Dec 14, 2018 | 38.46 | 38.64 | 38.41 | 38.55 | 172,617 | -0.08(-0.21%) |
Dec 13, 2018 | 38.48 | 38.83 | 38.48 | 38.63 | 248,715 | +0.14(+0.36%) |
Dec 12, 2018 | 39.15 | 39.26 | 38.49 | 38.49 | 533,709 | -0.39(-1.01%) |
Dec 11, 2018 | 39.06 | 39.24 | 38.87 | 38.88 | 386,098 | -0.02(-0.04%) |
Dec 10, 2018 | 39.11 | 39.11 | 38.51 | 38.90 | 317,557 | -0.30(-0.75%) |
Dec 07, 2018 | 39.58 | 39.60 | 39.08 | 39.20 | 267,867 | -0.39(-0.98%) |
Dec 06, 2018 | 38.73 | 39.60 | 38.36 | 39.58 | 344,366 | +0.81(+2.10%) |
Dec 04, 2018 | 39.39 | 39.44 | 38.69 | 38.77 | 200,475 | -0.53(-1.34%) |
Dec 03, 2018 | 39.27 | 39.35 | 39.06 | 39.29 | 266,973 | +0.18(+0.46%) |
Nov 30, 2018 | 38.86 | 39.12 | 38.80 | 39.11 | 217,262 | +0.13(+0.34%) |
Nov 29, 2018 | 39.01 | 39.17 | 38.82 | 38.98 | 278,652 | -0.25(-0.65%) |
Nov 28, 2018 | 38.79 | 39.24 | 38.71 | 39.24 | 230,395 | +0.44(+1.12%) |
Nov 27, 2018 | 38.64 | 38.83 | 38.54 | 38.80 | 167,687 | +0.14(+0.36%) |
Nov 26, 2018 | 38.73 | 38.88 | 38.58 | 38.66 | 139,996 | +0.13(+0.34%) |
Nov 23, 2018 | 38.52 | 38.69 | 38.40 | 38.53 | 52,673 | -0.06(-0.15%) |
Nov 21, 2018 | 38.59 | 38.59 | 38.59 | 0 | +0.19(+0.49%) | |
Nov 20, 2018 | 38.55 | 38.62 | 38.33 | 38.40 | 956,838 | -0.37(-0.95%) |
Nov 19, 2018 | 38.75 | 38.94 | 38.54 | 38.77 | 320,999 | +0.00(+0.00%) |
Nov 16, 2018 | 38.42 | 38.81 | 38.42 | 38.77 | 95,979 | +0.35(+0.92%) |
Nov 15, 2018 | 38.60 | 38.60 | 38.19 | 38.41 | 254,424 | -0.35(-0.89%) |
Nov 14, 2018 | 38.93 | 38.93 | 38.58 | 38.76 | 232,348 | -0.02(-0.04%) |
Nov 13, 2018 | 38.69 | 38.83 | 38.52 | 38.78 | 181,349 | +0.22(+0.58%) |
Nov 12, 2018 | 38.69 | 38.88 | 38.53 | 38.55 | 143,051 | -0.16(-0.42%) |
Nov 09, 2018 | 38.64 | 38.78 | 38.51 | 38.72 | 291,710 | +0.04(+0.11%) |
Nov 08, 2018 | 38.69 | 38.78 | 38.50 | 38.68 | 321,366 | -0.18(-0.47%) |
Nov 07, 2018 | 38.56 | 38.87 | 38.43 | 38.86 | 237,325 | +0.64(+1.68%) |
Nov 06, 2018 | 38.12 | 38.26 | 38.09 | 38.22 | 191,180 | +0.17(+0.45%) |
Nov 05, 2018 | 37.65 | 38.10 | 37.65 | 38.04 | 122,961 | +0.43(+1.14%) |
Nov 02, 2018 | 38.07 | 38.07 | 37.38 | 37.62 | 182,228 | -0.38(-1.00%) |