Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.73 | 41.80 | 39.28 | 40.34 | 251,412 | +0.48(+1.20%) |
Jan 30, 2019 | 40.50 | 40.84 | 38.81 | 39.86 | 260,837 | -0.61(-1.51%) |
Jan 29, 2019 | 41.14 | 41.87 | 40.47 | 40.47 | 142,918 | -0.67(-1.63%) |
Jan 28, 2019 | 39.51 | 41.41 | 39.05 | 41.14 | 380,173 | +1.89(+4.82%) |
Jan 25, 2019 | 39.82 | 40.46 | 38.71 | 39.25 | 709,400 | -0.22(-0.56%) |
Jan 24, 2019 | 40.00 | 40.39 | 39.10 | 39.47 | 199,864 | -0.52(-1.30%) |
Jan 23, 2019 | 41.00 | 41.30 | 39.37 | 39.99 | 200,056 | -0.62(-1.53%) |
Jan 22, 2019 | 41.00 | 41.87 | 39.71 | 40.61 | 242,061 | -0.64(-1.55%) |
Jan 18, 2019 | 41.48 | 42.28 | 40.47 | 41.25 | 234,400 | -0.14(-0.34%) |
Jan 17, 2019 | 40.31 | 41.80 | 40.24 | 41.39 | 264,343 | +1.05(+2.60%) |
Jan 16, 2019 | 40.47 | 41.20 | 39.67 | 40.34 | 232,989 | +0.26(+0.65%) |
Jan 15, 2019 | 39.69 | 41.99 | 39.69 | 40.08 | 425,067 | +0.55(+1.39%) |
Jan 14, 2019 | 42.88 | 43.30 | 39.49 | 39.53 | 479,625 | -3.41(-7.94%) |
Jan 11, 2019 | 41.52 | 43.48 | 40.80 | 42.94 | 380,300 | +1.40(+3.37%) |
Jan 10, 2019 | 39.23 | 41.62 | 38.54 | 41.54 | 456,583 | +1.57(+3.93%) |
Jan 09, 2019 | 40.80 | 40.87 | 39.36 | 39.97 | 445,467 | +0.04(+0.10%) |
Jan 08, 2019 | 38.69 | 39.98 | 38.00 | 39.93 | 410,955 | +1.79(+4.69%) |
Jan 07, 2019 | 36.39 | 39.20 | 36.22 | 38.14 | 349,210 | +1.94(+5.36%) |
Jan 04, 2019 | 34.82 | 36.99 | 34.00 | 36.20 | 559,500 | +1.90(+5.54%) |
Jan 03, 2019 | 36.17 | 36.17 | 33.70 | 34.30 | 414,507 | -2.20(-6.03%) |
Jan 02, 2019 | 37.16 | 38.64 | 35.36 | 36.50 | 524,471 | -1.09(-2.90%) |
Dec 31, 2018 | 38.03 | 38.65 | 36.38 | 37.59 | 361,800 | -0.12(-0.32%) |
Dec 28, 2018 | 35.92 | 38.54 | 35.79 | 37.71 | 468,700 | +2.08(+5.84%) |
Dec 27, 2018 | 34.93 | 36.01 | 33.68 | 35.63 | 351,377 | +0.17(+0.48%) |
Dec 26, 2018 | 32.82 | 35.99 | 32.33 | 35.46 | 427,818 | +2.93(+9.01%) |
Dec 24, 2018 | 33.51 | 34.92 | 32.40 | 32.53 | 304,000 | -1.82(-5.30%) |
Dec 21, 2018 | 35.90 | 37.27 | 33.61 | 34.35 | 2,787,300 | -1.33(-3.73%) |
Dec 20, 2018 | 36.68 | 37.05 | 34.13 | 35.68 | 880,463 | -0.55(-1.52%) |
Dec 19, 2018 | 35.19 | 37.83 | 35.17 | 36.23 | 674,039 | +1.31(+3.75%) |
Dec 18, 2018 | 36.49 | 37.75 | 34.55 | 34.92 | 687,333 | -1.32(-3.64%) |
Dec 17, 2018 | 39.75 | 39.80 | 36.19 | 36.24 | 757,744 | -3.57(-8.97%) |
Dec 14, 2018 | 41.73 | 41.85 | 38.02 | 39.81 | 778,000 | -2.08(-4.97%) |
Dec 13, 2018 | 42.76 | 43.20 | 40.30 | 41.89 | 537,032 | -0.55(-1.30%) |
Dec 12, 2018 | 44.28 | 44.65 | 42.01 | 42.44 | 406,027 | -1.30(-2.97%) |
Dec 11, 2018 | 44.28 | 46.41 | 43.21 | 43.74 | 427,801 | +0.08(+0.18%) |
Dec 10, 2018 | 45.50 | 45.68 | 42.15 | 43.66 | 318,885 | -1.35(-3.00%) |
Dec 07, 2018 | 46.40 | 49.55 | 44.13 | 45.01 | 1,339,100 | -1.09(-2.36%) |
Dec 06, 2018 | 41.50 | 46.27 | 40.28 | 46.10 | 798,739 | +3.64(+8.57%) |
Dec 04, 2018 | 45.99 | 45.99 | 41.30 | 42.46 | 1,196,000 | -3.48(-7.58%) |
Dec 03, 2018 | 36.70 | 46.28 | 36.38 | 45.94 | 2,034,481 | +10.21(+28.58%) |
Nov 30, 2018 | 38.17 | 38.69 | 35.43 | 35.73 | 893,200 | -1.82(-4.85%) |
Nov 29, 2018 | 37.50 | 37.87 | 37.05 | 37.55 | 341,399 | -0.18(-0.48%) |
Nov 28, 2018 | 38.50 | 39.45 | 37.62 | 37.73 | 264,678 | -0.32(-0.84%) |
Nov 27, 2018 | 39.35 | 39.99 | 37.01 | 38.05 | 491,711 | -1.76(-4.42%) |
Nov 26, 2018 | 39.79 | 40.00 | 38.00 | 39.81 | 642,672 | +1.41(+3.67%) |
Nov 23, 2018 | 38.69 | 38.83 | 37.25 | 38.40 | 393,100 | +1.24(+3.34%) |
Nov 21, 2018 | 37.16 | 37.16 | 37.16 | 0 | +2.42(+6.97%) | |
Nov 20, 2018 | 33.66 | 35.85 | 31.06 | 34.74 | 542,724 | +1.12(+3.33%) |
Nov 19, 2018 | 37.22 | 37.74 | 32.15 | 33.62 | 507,804 | -3.63(-9.74%) |
Nov 16, 2018 | 37.25 | 37.60 | 36.87 | 37.25 | 138,800 | -0.25(-0.67%) |
Nov 15, 2018 | 37.50 | 38.13 | 36.30 | 37.50 | 288,918 | +0.24(+0.64%) |
Nov 14, 2018 | 38.00 | 38.37 | 36.66 | 37.26 | 254,940 | -0.41(-1.09%) |
Nov 13, 2018 | 39.65 | 39.65 | 37.20 | 37.67 | 388,362 | -1.45(-3.71%) |
Nov 12, 2018 | 38.10 | 39.97 | 38.10 | 39.12 | 339,158 | +1.02(+2.68%) |
Nov 09, 2018 | 38.15 | 38.50 | 35.50 | 38.10 | 453,300 | -0.08(-0.21%) |
Nov 08, 2018 | 37.05 | 38.29 | 36.80 | 38.18 | 198,908 | +1.32(+3.58%) |
Nov 07, 2018 | 35.92 | 38.00 | 35.71 | 36.86 | 392,563 | +1.17(+3.28%) |
Nov 06, 2018 | 35.00 | 37.43 | 35.00 | 35.69 | 374,203 | +0.56(+1.59%) |
Nov 05, 2018 | 40.07 | 40.98 | 35.13 | 35.13 | 523,188 | -4.98(-12.42%) |
Nov 02, 2018 | 34.16 | 40.22 | 34.16 | 40.11 | 453,800 | +5.88(+17.18%) |