Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.82 | 42.06 | 41.77 | 41.92 | 27,496 | -0.20(-0.46%) |
Jan 30, 2019 | 41.86 | 42.36 | 41.75 | 42.12 | 18,648 | +0.40(+0.96%) |
Jan 29, 2019 | 41.73 | 41.89 | 41.66 | 41.72 | 49,750 | +0.00(+0.00%) |
Jan 28, 2019 | 41.57 | 41.72 | 41.57 | 41.72 | 76,246 | +0.20(+0.47%) |
Jan 25, 2019 | 41.68 | 41.72 | 41.52 | 41.52 | 4,948 | -0.24(-0.59%) |
Jan 24, 2019 | 41.64 | 41.77 | 41.63 | 41.77 | 3,758 | +0.18(+0.43%) |
Jan 23, 2019 | 41.73 | 41.75 | 41.55 | 41.59 | 5,175 | +0.25(+0.61%) |
Jan 22, 2019 | 41.46 | 41.51 | 41.25 | 41.34 | 7,480 | -0.70(-1.67%) |
Jan 18, 2019 | 41.90 | 42.04 | 41.82 | 42.04 | 3,261 | +0.50(+1.20%) |
Jan 17, 2019 | 41.44 | 41.58 | 41.42 | 41.54 | 24,670 | +0.19(+0.45%) |
Jan 16, 2019 | 41.55 | 41.55 | 41.35 | 41.35 | 1,919 | +0.49(+1.20%) |
Jan 15, 2019 | 40.81 | 40.88 | 40.78 | 40.86 | 2,488 | -0.15(-0.37%) |
Jan 14, 2019 | 40.76 | 41.09 | 40.76 | 41.02 | 5,513 | +0.02(+0.06%) |
Jan 11, 2019 | 41.02 | 41.09 | 40.95 | 40.99 | 8,547 | +0.09(+0.22%) |
Jan 10, 2019 | 41.02 | 41.02 | 40.87 | 40.90 | 2,459 | +0.02(+0.05%) |
Jan 09, 2019 | 40.82 | 40.88 | 40.77 | 40.88 | 2,303 | +0.61(+1.52%) |
Jan 08, 2019 | 40.37 | 40.37 | 40.22 | 40.27 | 1,878 | +0.28(+0.71%) |
Jan 07, 2019 | 39.88 | 40.09 | 39.88 | 39.98 | 4,131 | +0.35(+0.87%) |
Jan 04, 2019 | 39.08 | 39.64 | 39.08 | 39.64 | 4,948 | +1.21(+3.15%) |
Jan 03, 2019 | 38.51 | 38.56 | 38.37 | 38.43 | 3,158 | -0.26(-0.68%) |
Jan 02, 2019 | 38.93 | 38.93 | 38.69 | 38.69 | 1,527 | -0.29(-0.74%) |
Dec 31, 2018 | 39.21 | 39.21 | 38.98 | 38.98 | 1,912 | +0.12(+0.32%) |
Dec 28, 2018 | 39.03 | 39.03 | 38.79 | 38.85 | 8,547 | +0.50(+1.30%) |
Dec 27, 2018 | 37.98 | 38.36 | 37.58 | 38.36 | 60,341 | -0.20(-0.51%) |
Dec 26, 2018 | 37.48 | 38.55 | 37.48 | 38.55 | 68,625 | +1.00(+2.65%) |
Dec 24, 2018 | 37.78 | 37.88 | 37.56 | 37.56 | 6,860 | -0.30(-0.80%) |
Dec 21, 2018 | 38.32 | 38.34 | 37.86 | 37.86 | 11,584 | -0.18(-0.47%) |
Dec 20, 2018 | 38.34 | 38.49 | 37.95 | 38.04 | 50,306 | -0.44(-1.16%) |
Dec 19, 2018 | 38.85 | 39.04 | 38.32 | 38.48 | 15,574 | -0.22(-0.57%) |
Dec 18, 2018 | 38.93 | 38.96 | 38.57 | 38.70 | 28,732 | +0.15(+0.39%) |
Dec 17, 2018 | 39.07 | 39.17 | 38.55 | 38.55 | 31,992 | -0.82(-2.08%) |
Dec 14, 2018 | 39.58 | 39.65 | 39.33 | 39.37 | 6,410 | -0.66(-1.65%) |
Dec 13, 2018 | 40.22 | 40.22 | 39.98 | 40.03 | 5,719 | -0.24(-0.61%) |
Dec 12, 2018 | 40.15 | 40.47 | 40.15 | 40.27 | 25,371 | +0.61(+1.54%) |
Dec 11, 2018 | 39.83 | 40.12 | 39.48 | 39.66 | 11,755 | +0.17(+0.43%) |
Dec 10, 2018 | 39.56 | 39.56 | 39.18 | 39.49 | 15,265 | -0.14(-0.36%) |
Dec 07, 2018 | 39.92 | 40.05 | 39.63 | 39.64 | 8,997 | -0.28(-0.69%) |
Dec 06, 2018 | 39.63 | 39.97 | 39.40 | 39.91 | 42,193 | -0.52(-1.30%) |
Dec 04, 2018 | 40.85 | 40.85 | 40.34 | 40.44 | 4,498 | -0.70(-1.71%) |
Dec 03, 2018 | 41.14 | 41.22 | 41.05 | 41.14 | 4,912 | +0.92(+2.28%) |
Nov 30, 2018 | 40.44 | 40.53 | 40.22 | 40.22 | 11,247 | -0.47(-1.16%) |
Nov 29, 2018 | 40.64 | 40.78 | 40.64 | 40.70 | 2,809 | +0.04(+0.09%) |
Nov 28, 2018 | 40.15 | 40.66 | 40.08 | 40.66 | 8,426 | +0.43(+1.07%) |
Nov 27, 2018 | 40.02 | 40.23 | 39.98 | 40.23 | 4,371 | -0.08(-0.19%) |
Nov 26, 2018 | 40.13 | 40.32 | 40.13 | 40.30 | 9,560 | +0.48(+1.21%) |
Nov 23, 2018 | 39.68 | 39.82 | 39.66 | 39.82 | 13,496 | +0.06(+0.16%) |
Nov 21, 2018 | 39.76 | 39.76 | 39.76 | 0 | +0.44(+1.11%) | |
Nov 20, 2018 | 39.41 | 39.54 | 39.33 | 39.33 | 5,873 | -0.63(-1.58%) |
Nov 19, 2018 | 40.07 | 40.07 | 39.76 | 39.96 | 7,556 | -0.49(-1.21%) |
Nov 16, 2018 | 40.14 | 40.45 | 40.14 | 40.45 | 3,036 | +0.00(+0.00%) |
Nov 15, 2018 | 40.11 | 40.45 | 40.01 | 40.45 | 4,043 | +0.02(+0.04%) |
Nov 14, 2018 | 40.72 | 40.78 | 40.43 | 40.43 | 8,521 | -0.27(-0.66%) |
Nov 13, 2018 | 40.52 | 40.77 | 40.49 | 40.70 | 5,920 | +0.27(+0.67%) |
Nov 12, 2018 | 40.83 | 40.93 | 40.42 | 40.42 | 21,766 | -1.12(-2.71%) |
Nov 09, 2018 | 41.60 | 41.60 | 41.42 | 41.55 | 17,770 | -0.03(-0.06%) |
Nov 08, 2018 | 42.00 | 42.00 | 41.58 | 41.58 | 13,213 | -0.68(-1.60%) |
Nov 07, 2018 | 42.00 | 42.26 | 41.99 | 42.25 | 14,043 | +0.63(+1.52%) |
Nov 06, 2018 | 41.63 | 41.71 | 41.56 | 41.62 | 27,179 | +0.17(+0.41%) |
Nov 05, 2018 | 41.98 | 42.30 | 41.45 | 41.45 | 81,374 | -0.78(-1.85%) |
Nov 02, 2018 | 42.30 | 42.36 | 41.89 | 42.23 | 56,685 | +0.37(+0.89%) |