Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.60 | 42.69 | 42.03 | 42.50 | 340,297 | -0.38(-0.88%) |
Jan 30, 2019 | 42.98 | 43.27 | 42.70 | 42.87 | 183,106 | -0.04(-0.10%) |
Jan 29, 2019 | 43.09 | 43.33 | 42.91 | 42.91 | 195,182 | -0.25(-0.57%) |
Jan 28, 2019 | 42.85 | 43.21 | 42.81 | 43.16 | 246,723 | -0.02(-0.04%) |
Jan 25, 2019 | 43.09 | 43.47 | 42.91 | 43.18 | 174,492 | +0.39(+0.92%) |
Jan 24, 2019 | 42.38 | 42.91 | 42.38 | 42.79 | 1,136,567 | +0.20(+0.46%) |
Jan 23, 2019 | 42.77 | 42.80 | 42.18 | 42.59 | 505,430 | -0.03(-0.08%) |
Jan 22, 2019 | 42.61 | 42.83 | 42.40 | 42.62 | 712,248 | -0.29(-0.68%) |
Jan 18, 2019 | 42.50 | 42.99 | 42.10 | 42.91 | 283,374 | +0.74(+1.76%) |
Jan 17, 2019 | 41.61 | 42.27 | 41.35 | 42.17 | 206,850 | +0.41(+0.98%) |
Jan 16, 2019 | 41.26 | 41.99 | 41.09 | 41.76 | 527,791 | +1.08(+2.65%) |
Jan 15, 2019 | 40.06 | 40.80 | 39.99 | 40.68 | 1,085,416 | +0.37(+0.91%) |
Jan 14, 2019 | 39.47 | 40.48 | 39.47 | 40.32 | 153,870 | +0.49(+1.22%) |
Jan 11, 2019 | 39.45 | 39.97 | 39.22 | 39.83 | 103,853 | +0.16(+0.41%) |
Jan 10, 2019 | 39.59 | 39.85 | 39.32 | 39.67 | 140,346 | -0.12(-0.30%) |
Jan 09, 2019 | 39.53 | 39.95 | 39.32 | 39.79 | 221,777 | +0.36(+0.91%) |
Jan 08, 2019 | 39.75 | 39.75 | 38.92 | 39.43 | 520,593 | +0.01(+0.02%) |
Jan 07, 2019 | 39.17 | 39.76 | 38.88 | 39.42 | 285,738 | +0.21(+0.52%) |
Jan 04, 2019 | 38.74 | 39.30 | 38.55 | 39.21 | 237,178 | +1.27(+3.33%) |
Jan 03, 2019 | 38.20 | 38.56 | 37.85 | 37.95 | 549,014 | -0.47(-1.22%) |
Jan 02, 2019 | 37.09 | 38.44 | 37.09 | 38.42 | 277,177 | +0.81(+2.16%) |
Dec 31, 2018 | 37.65 | 37.97 | 37.25 | 37.61 | 308,987 | +0.21(+0.55%) |
Dec 28, 2018 | 37.53 | 37.91 | 37.28 | 37.40 | 598,443 | +0.03(+0.09%) |
Dec 27, 2018 | 36.51 | 37.37 | 36.01 | 37.37 | 556,299 | +0.23(+0.62%) |
Dec 26, 2018 | 35.63 | 37.19 | 35.07 | 37.13 | 800,277 | +1.65(+4.65%) |
Dec 24, 2018 | 35.75 | 36.12 | 35.41 | 35.48 | 231,331 | -0.79(-2.17%) |
Dec 21, 2018 | 36.94 | 37.45 | 36.08 | 36.27 | 660,702 | -0.64(-1.74%) |
Dec 20, 2018 | 36.79 | 37.46 | 36.69 | 36.91 | 1,755,983 | -0.20(-0.55%) |
Dec 19, 2018 | 37.80 | 38.51 | 36.88 | 37.12 | 754,536 | -0.78(-2.06%) |
Dec 18, 2018 | 38.59 | 38.97 | 37.71 | 37.90 | 916,554 | -0.51(-1.32%) |
Dec 17, 2018 | 38.49 | 39.14 | 38.21 | 38.41 | 568,795 | -0.28(-0.72%) |
Dec 14, 2018 | 38.66 | 39.39 | 38.59 | 38.69 | 463,046 | -0.39(-1.00%) |
Dec 13, 2018 | 39.80 | 39.90 | 38.95 | 39.08 | 638,146 | -0.64(-1.62%) |
Dec 12, 2018 | 40.07 | 40.30 | 39.50 | 39.72 | 417,030 | +0.15(+0.39%) |
Dec 11, 2018 | 40.54 | 40.78 | 39.44 | 39.57 | 1,237,827 | -0.50(-1.25%) |
Dec 10, 2018 | 40.82 | 40.82 | 39.42 | 40.07 | 1,751,493 | -0.88(-2.15%) |
Dec 07, 2018 | 41.71 | 42.24 | 40.74 | 40.95 | 873,935 | -0.86(-2.05%) |
Dec 06, 2018 | 41.49 | 41.80 | 40.65 | 41.80 | 490,970 | -0.64(-1.50%) |
Dec 04, 2018 | 44.36 | 44.36 | 42.12 | 42.44 | 334,540 | -2.14(-4.79%) |
Dec 03, 2018 | 45.19 | 45.24 | 44.26 | 44.57 | 178,177 | +0.03(+0.06%) |
Nov 30, 2018 | 43.94 | 44.69 | 43.93 | 44.55 | 526,532 | +0.46(+1.04%) |
Nov 29, 2018 | 44.13 | 44.36 | 43.82 | 44.09 | 128,232 | -0.36(-0.82%) |
Nov 28, 2018 | 43.91 | 44.46 | 43.36 | 44.46 | 621,952 | +0.64(+1.47%) |
Nov 27, 2018 | 43.81 | 44.07 | 43.64 | 43.81 | 190,998 | -0.14(-0.31%) |
Nov 26, 2018 | 43.45 | 44.17 | 43.45 | 43.95 | 258,725 | +0.94(+2.19%) |
Nov 23, 2018 | 42.96 | 43.33 | 42.71 | 43.01 | 52,511 | -0.23(-0.53%) |
Nov 21, 2018 | 43.24 | 43.24 | 43.24 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.74 | 43.77 | 43.03 | 43.24 | 282,628 | -0.81(-1.85%) |
Nov 19, 2018 | 43.92 | 44.37 | 43.63 | 44.05 | 555,459 | +0.05(+0.12%) |
Nov 16, 2018 | 43.80 | 44.21 | 43.62 | 44.00 | 650,908 | -0.08(-0.17%) |
Nov 15, 2018 | 43.03 | 44.09 | 42.79 | 44.07 | 377,216 | +0.73(+1.68%) |
Nov 14, 2018 | 44.30 | 44.41 | 42.82 | 43.35 | 366,676 | -0.64(-1.46%) |
Nov 13, 2018 | 43.71 | 44.41 | 43.71 | 43.99 | 226,210 | +0.30(+0.68%) |
Nov 12, 2018 | 44.21 | 44.46 | 43.60 | 43.69 | 157,773 | -0.68(-1.53%) |
Nov 09, 2018 | 44.47 | 44.65 | 44.07 | 44.37 | 1,326,243 | -0.23(-0.51%) |
Nov 08, 2018 | 44.23 | 44.95 | 44.23 | 44.60 | 217,432 | +0.17(+0.38%) |
Nov 07, 2018 | 44.30 | 44.50 | 43.63 | 44.43 | 257,822 | +0.40(+0.90%) |
Nov 06, 2018 | 43.82 | 44.08 | 43.52 | 44.03 | 149,091 | +0.16(+0.37%) |
Nov 05, 2018 | 43.50 | 44.02 | 43.49 | 43.87 | 186,678 | +0.39(+0.90%) |
Nov 02, 2018 | 43.84 | 44.23 | 43.17 | 43.48 | 397,200 | -0.01(-0.02%) |