Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.03 | 41.91 | 41.03 | 41.82 | 2,956 | +0.57(+1.39%) |
Jan 30, 2019 | 40.84 | 41.25 | 40.84 | 41.24 | 1,304 | +0.41(+0.99%) |
Jan 29, 2019 | 40.93 | 40.93 | 40.83 | 40.84 | 1,558 | +0.08(+0.18%) |
Jan 28, 2019 | 40.66 | 40.76 | 40.52 | 40.76 | 1,055 | -0.15(-0.37%) |
Jan 25, 2019 | 40.87 | 40.92 | 40.84 | 40.91 | 1,695 | +0.87(+2.18%) |
Jan 24, 2019 | 39.63 | 40.06 | 39.63 | 40.04 | 2,284 | +0.77(+1.96%) |
Jan 23, 2019 | 39.86 | 39.86 | 39.26 | 39.27 | 2,201 | -0.22(-0.56%) |
Jan 22, 2019 | 39.93 | 39.93 | 39.47 | 39.49 | 1,788 | -0.69(-1.73%) |
Jan 18, 2019 | 40.11 | 40.25 | 40.11 | 40.19 | 741 | +0.88(+2.24%) |
Jan 17, 2019 | 39.27 | 39.33 | 39.27 | 39.31 | 2,068 | -0.03(-0.08%) |
Jan 16, 2019 | 39.17 | 39.37 | 39.17 | 39.34 | 6,653 | +0.32(+0.82%) |
Jan 15, 2019 | 38.94 | 39.10 | 38.94 | 39.02 | 1,874 | -0.18(-0.47%) |
Jan 14, 2019 | 39.08 | 39.26 | 39.08 | 39.20 | 795 | -0.02(-0.05%) |
Jan 11, 2019 | 39.01 | 39.23 | 39.00 | 39.22 | 2,330 | -0.02(-0.06%) |
Jan 10, 2019 | 39.22 | 39.43 | 39.22 | 39.24 | 967 | +0.01(+0.01%) |
Jan 09, 2019 | 39.23 | 39.24 | 39.09 | 39.24 | 1,353 | +0.86(+2.25%) |
Jan 08, 2019 | 38.48 | 38.53 | 38.36 | 38.38 | 1,729 | +0.50(+1.32%) |
Jan 07, 2019 | 37.76 | 37.88 | 37.76 | 37.88 | 574 | +0.33(+0.88%) |
Jan 04, 2019 | 37.01 | 37.54 | 37.01 | 37.54 | 2,119 | +1.18(+3.24%) |
Jan 03, 2019 | 36.38 | 36.39 | 36.35 | 36.37 | 1,096 | -0.61(-1.65%) |
Jan 02, 2019 | 36.56 | 37.05 | 36.56 | 36.98 | 1,949 | +0.14(+0.38%) |
Dec 31, 2018 | 36.65 | 36.84 | 36.65 | 36.84 | 3,920 | -0.02(-0.05%) |
Dec 28, 2018 | 36.62 | 37.15 | 36.62 | 36.86 | 14,197 | +0.38(+1.03%) |
Dec 27, 2018 | 35.85 | 36.48 | 35.77 | 36.48 | 24,268 | +0.10(+0.27%) |
Dec 26, 2018 | 35.24 | 36.38 | 35.19 | 36.38 | 6,124 | +1.20(+3.40%) |
Dec 24, 2018 | 35.79 | 35.86 | 35.19 | 35.19 | 1,589 | -0.74(-2.05%) |
Dec 21, 2018 | 36.52 | 36.64 | 35.92 | 35.92 | 5,933 | -0.60(-1.65%) |
Dec 20, 2018 | 37.16 | 37.16 | 36.34 | 36.53 | 7,558 | -0.49(-1.33%) |
Dec 19, 2018 | 37.60 | 37.99 | 37.02 | 37.02 | 3,893 | -0.53(-1.40%) |
Dec 18, 2018 | 37.76 | 38.04 | 37.39 | 37.54 | 11,297 | +0.25(+0.66%) |
Dec 17, 2018 | 37.88 | 38.13 | 37.30 | 37.30 | 4,522 | -0.88(-2.31%) |
Dec 14, 2018 | 38.24 | 38.42 | 38.18 | 38.18 | 2,225 | -0.61(-1.58%) |
Dec 13, 2018 | 38.96 | 39.02 | 38.57 | 38.79 | 7,647 | -0.42(-1.08%) |
Dec 12, 2018 | 38.96 | 39.22 | 38.96 | 39.22 | 1,131 | +1.01(+2.64%) |
Dec 11, 2018 | 38.50 | 38.69 | 38.21 | 38.21 | 1,470 | +0.02(+0.04%) |
Dec 10, 2018 | 38.15 | 38.19 | 37.99 | 38.19 | 2,085 | -0.06(-0.15%) |
Dec 07, 2018 | 38.93 | 38.93 | 38.25 | 38.25 | 9,113 | -0.53(-1.37%) |
Dec 06, 2018 | 38.73 | 38.90 | 38.67 | 38.78 | 3,695 | -1.05(-2.64%) |
Dec 04, 2018 | 40.64 | 40.64 | 39.83 | 39.83 | 2,543 | -0.95(-2.34%) |
Dec 03, 2018 | 40.68 | 40.99 | 40.64 | 40.78 | 1,435 | +0.64(+1.60%) |
Nov 30, 2018 | 40.11 | 40.14 | 39.94 | 40.14 | 1,589 | -0.25(-0.63%) |
Nov 29, 2018 | 40.45 | 40.45 | 40.10 | 40.40 | 1,283 | +0.04(+0.09%) |
Nov 28, 2018 | 39.52 | 40.36 | 39.41 | 40.36 | 4,722 | +1.00(+2.54%) |
Nov 27, 2018 | 39.40 | 39.46 | 39.36 | 39.36 | 1,298 | -0.32(-0.81%) |
Nov 26, 2018 | 39.66 | 39.71 | 39.51 | 39.68 | 4,662 | +0.35(+0.89%) |
Nov 23, 2018 | 39.20 | 39.34 | 39.20 | 39.33 | 1,165 | -0.02(-0.05%) |
Nov 21, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.52(+1.34%) | |
Nov 20, 2018 | 38.89 | 39.09 | 38.70 | 38.83 | 11,190 | -0.55(-1.40%) |
Nov 19, 2018 | 40.13 | 40.13 | 39.38 | 39.38 | 2,163 | -0.52(-1.29%) |
Nov 16, 2018 | 39.64 | 39.99 | 39.64 | 39.90 | 2,331 | -0.25(-0.63%) |
Nov 15, 2018 | 39.66 | 40.15 | 39.63 | 40.15 | 2,017 | +0.41(+1.04%) |
Nov 14, 2018 | 40.09 | 40.23 | 39.51 | 39.74 | 18,083 | -0.10(-0.25%) |
Nov 13, 2018 | 39.82 | 39.84 | 39.74 | 39.84 | 1,044 | +0.05(+0.13%) |
Nov 12, 2018 | 40.10 | 40.10 | 39.78 | 39.78 | 6,181 | -0.83(-2.04%) |
Nov 09, 2018 | 40.80 | 40.80 | 40.41 | 40.61 | 29,990 | -0.96(-2.30%) |
Nov 08, 2018 | 41.66 | 41.66 | 41.55 | 41.57 | 1,906 | +0.13(+0.31%) |
Nov 07, 2018 | 41.07 | 41.46 | 41.07 | 41.44 | 1,931 | +0.60(+1.47%) |
Nov 06, 2018 | 40.75 | 40.84 | 40.61 | 40.84 | 2,003 | +0.21(+0.51%) |
Nov 05, 2018 | 40.90 | 40.90 | 40.53 | 40.63 | 22,718 | -0.45(-1.10%) |
Nov 02, 2018 | 41.09 | 41.09 | 41.09 | 41.09 | 211 | +0.31(+0.76%) |