Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.11 | 40.16 | 38.87 | 40.13 | 5,528,220 | +0.89(+2.27%) |
Jan 30, 2019 | 39.77 | 40.08 | 39.13 | 39.24 | 3,565,302 | -0.47(-1.18%) |
Jan 29, 2019 | 39.74 | 39.85 | 39.12 | 39.70 | 3,880,079 | -0.12(-0.30%) |
Jan 28, 2019 | 40.34 | 40.41 | 39.51 | 39.83 | 4,310,997 | -0.88(-2.17%) |
Jan 25, 2019 | 40.64 | 41.20 | 40.41 | 40.71 | 3,007,910 | +0.31(+0.77%) |
Jan 24, 2019 | 40.24 | 40.41 | 39.43 | 40.40 | 2,859,672 | +0.08(+0.19%) |
Jan 23, 2019 | 40.78 | 40.78 | 39.69 | 40.32 | 2,482,426 | -0.38(-0.93%) |
Jan 22, 2019 | 40.86 | 41.36 | 40.45 | 40.70 | 2,685,042 | -0.39(-0.95%) |
Jan 18, 2019 | 40.01 | 41.39 | 40.01 | 41.09 | 4,751,962 | +1.42(+3.57%) |
Jan 17, 2019 | 38.76 | 39.84 | 38.71 | 39.67 | 4,007,794 | +0.75(+1.93%) |
Jan 16, 2019 | 37.40 | 38.97 | 37.21 | 38.92 | 12,322,302 | -1.95(-4.76%) |
Jan 15, 2019 | 40.70 | 41.12 | 40.62 | 40.86 | 2,291,096 | -0.02(-0.04%) |
Jan 14, 2019 | 40.80 | 41.37 | 40.59 | 40.88 | 2,083,230 | -0.09(-0.21%) |
Jan 11, 2019 | 40.82 | 42.17 | 40.50 | 40.97 | 4,201,337 | +0.07(+0.17%) |
Jan 10, 2019 | 39.61 | 40.93 | 38.56 | 40.90 | 4,889,693 | -1.72(-4.04%) |
Jan 09, 2019 | 42.29 | 43.20 | 41.68 | 42.62 | 3,560,100 | +0.23(+0.55%) |
Jan 08, 2019 | 42.74 | 43.22 | 41.38 | 42.39 | 2,804,187 | +0.74(+1.79%) |
Jan 07, 2019 | 40.41 | 42.29 | 40.34 | 41.64 | 2,757,751 | +1.03(+2.53%) |
Jan 04, 2019 | 41.05 | 41.24 | 40.35 | 40.61 | 3,295,656 | -0.03(-0.06%) |
Jan 03, 2019 | 40.85 | 41.60 | 40.28 | 40.64 | 3,376,701 | -0.41(-1.01%) |
Jan 02, 2019 | 39.74 | 41.59 | 39.49 | 41.05 | 3,201,702 | +0.75(+1.87%) |
Dec 31, 2018 | 39.88 | 40.73 | 39.38 | 40.30 | 2,280,682 | +0.48(+1.22%) |
Dec 28, 2018 | 40.50 | 40.54 | 39.48 | 39.82 | 2,615,383 | -0.53(-1.31%) |
Dec 27, 2018 | 39.85 | 40.35 | 38.83 | 40.34 | 2,793,220 | -0.08(-0.19%) |
Dec 26, 2018 | 38.65 | 40.59 | 38.65 | 40.42 | 5,019,113 | +2.21(+5.79%) |
Dec 24, 2018 | 38.11 | 38.87 | 37.79 | 38.21 | 3,318,902 | -0.11(-0.29%) |
Dec 21, 2018 | 40.00 | 40.60 | 38.24 | 38.32 | 4,613,409 | -1.57(-3.92%) |
Dec 20, 2018 | 40.15 | 40.70 | 39.29 | 39.89 | 3,659,820 | -0.58(-1.43%) |
Dec 19, 2018 | 41.75 | 42.18 | 40.34 | 40.47 | 2,837,634 | -1.31(-3.13%) |
Dec 18, 2018 | 41.49 | 42.20 | 41.23 | 41.77 | 3,341,620 | +0.56(+1.36%) |
Dec 17, 2018 | 41.83 | 42.17 | 41.02 | 41.21 | 2,838,873 | -0.82(-1.95%) |
Dec 14, 2018 | 42.23 | 43.22 | 41.82 | 42.03 | 2,805,864 | -0.31(-0.74%) |
Dec 13, 2018 | 43.21 | 43.60 | 41.86 | 42.34 | 2,980,633 | -1.04(-2.39%) |
Dec 12, 2018 | 42.92 | 43.80 | 42.59 | 43.38 | 3,470,607 | +0.98(+2.30%) |
Dec 11, 2018 | 42.80 | 43.49 | 41.95 | 42.40 | 2,467,527 | +0.00(+0.00%) |
Dec 10, 2018 | 42.86 | 42.95 | 41.36 | 42.40 | 2,837,612 | -0.28(-0.65%) |
Dec 07, 2018 | 43.87 | 44.22 | 42.37 | 42.68 | 3,190,180 | -1.15(-2.62%) |
Dec 06, 2018 | 43.50 | 44.02 | 42.62 | 43.83 | 4,040,336 | -0.11(-0.26%) |
Dec 04, 2018 | 45.86 | 46.13 | 43.55 | 43.94 | 4,944,756 | -2.01(-4.38%) |
Dec 03, 2018 | 46.16 | 46.49 | 44.91 | 45.96 | 3,110,305 | +0.24(+0.53%) |
Nov 30, 2018 | 44.94 | 46.29 | 44.91 | 45.71 | 4,257,197 | +0.49(+1.09%) |
Nov 29, 2018 | 47.02 | 47.25 | 44.89 | 45.22 | 4,455,220 | -1.88(-4.00%) |
Nov 28, 2018 | 45.99 | 47.17 | 45.74 | 47.11 | 3,047,404 | +1.29(+2.81%) |
Nov 27, 2018 | 45.21 | 45.96 | 45.07 | 45.82 | 2,782,582 | +0.61(+1.34%) |
Nov 26, 2018 | 44.89 | 45.73 | 44.69 | 45.21 | 4,291,251 | +0.65(+1.46%) |
Nov 23, 2018 | 44.69 | 45.37 | 44.41 | 44.56 | 1,979,521 | -0.36(-0.81%) |
Nov 21, 2018 | 44.93 | 44.93 | 44.93 | 0 | +1.15(+2.63%) | |
Nov 20, 2018 | 42.16 | 44.44 | 41.44 | 43.78 | 4,745,423 | -0.23(-0.53%) |
Nov 19, 2018 | 43.96 | 44.55 | 43.17 | 44.01 | 5,127,403 | +0.28(+0.65%) |
Nov 16, 2018 | 45.16 | 45.16 | 42.78 | 43.73 | 14,876,421 | -6.92(-13.66%) |
Nov 15, 2018 | 51.43 | 51.73 | 50.01 | 50.65 | 5,692,712 | -1.81(-3.45%) |
Nov 14, 2018 | 54.87 | 56.01 | 52.21 | 52.46 | 3,992,343 | -2.41(-4.40%) |
Nov 13, 2018 | 55.89 | 55.92 | 54.71 | 54.87 | 3,170,906 | -0.33(-0.61%) |
Nov 12, 2018 | 56.69 | 57.18 | 55.14 | 55.20 | 2,210,441 | -1.00(-1.77%) |
Nov 09, 2018 | 56.94 | 56.96 | 55.87 | 56.20 | 1,845,459 | -0.93(-1.62%) |
Nov 08, 2018 | 55.81 | 57.69 | 55.81 | 57.13 | 2,113,495 | +0.09(+0.15%) |
Nov 07, 2018 | 57.98 | 58.08 | 55.45 | 57.04 | 3,506,897 | -0.88(-1.51%) |
Nov 06, 2018 | 57.41 | 58.16 | 57.14 | 57.92 | 2,072,058 | +0.09(+0.16%) |
Nov 05, 2018 | 57.13 | 57.91 | 55.93 | 57.82 | 2,061,766 | +0.74(+1.29%) |
Nov 02, 2018 | 57.03 | 58.10 | 56.39 | 57.08 | 2,202,810 | +0.86(+1.53%) |