Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.60 | 43.69 | 43.59 | 43.61 | 2,981 | +0.43(+0.99%) |
Jan 30, 2019 | 43.19 | 43.19 | 43.19 | 80 | -0.00(-0.00%) | |
Jan 29, 2019 | 43.33 | 43.33 | 43.08 | 43.19 | 4,661 | +0.23(+0.53%) |
Jan 28, 2019 | 42.93 | 42.96 | 42.87 | 42.96 | 1,832 | -0.01(-0.02%) |
Jan 25, 2019 | 43.10 | 43.10 | 42.95 | 42.97 | 885 | +0.30(+0.71%) |
Jan 24, 2019 | 42.65 | 42.79 | 42.53 | 42.66 | 3,468 | +0.13(+0.30%) |
Jan 23, 2019 | 42.73 | 42.73 | 42.50 | 42.53 | 2,512 | +0.23(+0.56%) |
Jan 22, 2019 | 42.56 | 42.56 | 42.30 | 42.30 | 1,235 | -0.44(-1.04%) |
Jan 18, 2019 | 42.86 | 42.86 | 42.74 | 42.74 | 663 | +0.27(+0.64%) |
Jan 17, 2019 | 42.42 | 42.48 | 42.40 | 42.47 | 3,125 | +0.15(+0.35%) |
Jan 16, 2019 | 42.44 | 42.44 | 42.17 | 42.32 | 4,105 | +0.18(+0.43%) |
Jan 15, 2019 | 42.14 | 42.14 | 42.14 | 42.14 | 305 | -0.01(-0.02%) |
Jan 14, 2019 | 42.15 | 42.15 | 42.15 | 42.15 | 414 | -0.08(-0.19%) |
Jan 11, 2019 | 42.20 | 42.23 | 42.20 | 42.23 | 1,106 | -0.29(-0.68%) |
Jan 10, 2019 | 42.42 | 42.52 | 42.28 | 42.52 | 1,349 | +0.23(+0.53%) |
Jan 09, 2019 | 42.22 | 42.31 | 42.22 | 42.29 | 3,498 | +0.37(+0.88%) |
Jan 08, 2019 | 41.94 | 41.98 | 41.89 | 41.92 | 2,099 | +0.41(+0.98%) |
Jan 07, 2019 | 41.68 | 41.68 | 41.51 | 41.51 | 2,125 | +0.05(+0.13%) |
Jan 04, 2019 | 41.39 | 41.46 | 41.11 | 41.46 | 21,795 | +0.83(+2.05%) |
Jan 03, 2019 | 40.59 | 40.63 | 40.44 | 40.63 | 723 | +0.16(+0.40%) |
Jan 02, 2019 | 40.63 | 40.69 | 40.47 | 40.47 | 14,337 | -0.29(-0.71%) |
Dec 31, 2018 | 41.00 | 41.00 | 40.75 | 40.75 | 3,319 | -0.04(-0.09%) |
Dec 28, 2018 | 40.68 | 40.92 | 40.68 | 40.79 | 7,302 | +0.63(+1.58%) |
Dec 27, 2018 | 39.91 | 40.16 | 39.77 | 40.16 | 18,868 | +0.05(+0.14%) |
Dec 26, 2018 | 39.92 | 40.45 | 39.90 | 40.10 | 4,134 | +0.05(+0.14%) |
Dec 24, 2018 | 39.95 | 40.05 | 39.87 | 40.05 | 4,757 | -0.38(-0.94%) |
Dec 21, 2018 | 40.49 | 40.61 | 40.13 | 40.43 | 8,740 | -0.20(-0.49%) |
Dec 20, 2018 | 40.76 | 40.76 | 40.63 | 40.63 | 383 | -0.19(-0.47%) |
Dec 19, 2018 | 41.30 | 41.37 | 40.82 | 40.82 | 5,215 | -0.32(-0.79%) |
Dec 18, 2018 | 41.20 | 41.20 | 41.01 | 41.15 | 5,113 | +0.12(+0.30%) |
Dec 17, 2018 | 41.21 | 41.41 | 40.94 | 41.02 | 8,854 | -0.57(-1.37%) |
Dec 14, 2018 | 41.46 | 41.59 | 41.41 | 41.59 | 1,890 | -0.37(-0.88%) |
Dec 13, 2018 | 41.72 | 41.96 | 41.63 | 41.96 | 15,896 | -0.13(-0.31%) |
Dec 12, 2018 | 41.92 | 42.13 | 41.92 | 42.09 | 30,806 | +0.93(+2.25%) |
Dec 11, 2018 | 41.39 | 41.39 | 41.16 | 41.16 | 758 | -0.01(-0.02%) |
Dec 10, 2018 | 41.50 | 41.50 | 40.88 | 41.17 | 3,461 | -0.58(-1.38%) |
Dec 07, 2018 | 42.05 | 42.05 | 41.74 | 41.74 | 1,445 | -0.00(-0.01%) |
Dec 06, 2018 | 41.60 | 41.75 | 41.53 | 41.75 | 3,177 | -0.39(-0.93%) |
Dec 04, 2018 | 42.83 | 42.83 | 42.14 | 42.14 | 1,223 | -0.74(-1.72%) |
Dec 03, 2018 | 42.94 | 42.94 | 42.88 | 42.88 | 847 | +0.38(+0.90%) |
Nov 30, 2018 | 42.57 | 42.57 | 42.41 | 42.49 | 4,115 | -0.48(-1.12%) |
Nov 29, 2018 | 42.83 | 42.98 | 42.83 | 42.98 | 2,366 | -0.14(-0.33%) |
Nov 28, 2018 | 42.51 | 43.12 | 42.40 | 43.12 | 3,798 | +0.69(+1.62%) |
Nov 27, 2018 | 42.30 | 42.44 | 42.30 | 42.44 | 2,410 | -0.00(-0.00%) |
Nov 26, 2018 | 42.44 | 42.44 | 42.44 | 42.44 | 1,514 | +0.40(+0.96%) |
Nov 23, 2018 | 42.03 | 42.03 | 42.03 | 42.03 | 333 | -0.26(-0.61%) |
Nov 21, 2018 | 42.29 | 42.29 | 42.29 | 0 | +0.42(+1.00%) | |
Nov 20, 2018 | 41.71 | 41.87 | 41.68 | 41.87 | 5,772 | -0.45(-1.06%) |
Nov 19, 2018 | 42.35 | 42.42 | 42.32 | 42.32 | 1,381 | -0.28(-0.66%) |
Nov 16, 2018 | 42.77 | 42.77 | 42.60 | 42.60 | 2,113 | -0.07(-0.16%) |
Nov 15, 2018 | 42.67 | 42.67 | 42.67 | 11 | -0.00(-0.00%) | |
Nov 14, 2018 | 42.67 | 42.67 | 42.67 | 42.67 | 2,139 | -0.01(-0.01%) |
Nov 13, 2018 | 42.45 | 42.67 | 42.45 | 42.67 | 482 | +0.39(+0.92%) |
Nov 12, 2018 | 42.55 | 42.55 | 42.27 | 42.28 | 2,758 | -0.49(-1.16%) |
Nov 09, 2018 | 42.79 | 42.91 | 42.75 | 42.78 | 6,673 | -0.56(-1.29%) |
Nov 08, 2018 | 43.34 | 43.34 | 43.34 | 170 | +0.00(+0.00%) | |
Nov 07, 2018 | 43.34 | 43.34 | 43.34 | 43.34 | 968 | +0.47(+1.09%) |
Nov 06, 2018 | 42.73 | 42.87 | 42.64 | 42.87 | 1,903 | +0.33(+0.78%) |
Nov 05, 2018 | 42.54 | 42.54 | 42.54 | 450 | +0.00(+0.00%) | |
Nov 02, 2018 | 42.54 | 42.54 | 42.54 | 42.54 | 111 | -0.03(-0.06%) |