Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.54 | 43.11 | 42.48 | 43.04 | 77,182 | +0.53(+1.25%) |
Jan 30, 2019 | 42.22 | 42.61 | 42.17 | 42.51 | 780,290 | +0.48(+1.14%) |
Jan 29, 2019 | 42.03 | 42.14 | 41.97 | 42.03 | 44,987 | +0.27(+0.66%) |
Jan 28, 2019 | 41.62 | 41.81 | 41.47 | 41.75 | 181,047 | -0.02(-0.04%) |
Jan 25, 2019 | 41.89 | 41.97 | 41.70 | 41.77 | 86,485 | +0.05(+0.13%) |
Jan 24, 2019 | 41.98 | 41.98 | 41.51 | 41.72 | 23,099 | -0.40(-0.95%) |
Jan 23, 2019 | 42.08 | 42.21 | 41.85 | 42.12 | 35,056 | +0.36(+0.87%) |
Jan 22, 2019 | 42.02 | 42.08 | 41.56 | 41.75 | 55,072 | -0.41(-0.97%) |
Jan 18, 2019 | 42.00 | 42.25 | 42.00 | 42.16 | 84,794 | +0.47(+1.13%) |
Jan 17, 2019 | 41.39 | 41.73 | 41.39 | 41.69 | 36,359 | +0.30(+0.73%) |
Jan 16, 2019 | 41.62 | 41.62 | 41.35 | 41.39 | 27,924 | -0.32(-0.77%) |
Jan 15, 2019 | 41.49 | 41.72 | 41.44 | 41.71 | 155,080 | +0.26(+0.62%) |
Jan 14, 2019 | 41.44 | 41.57 | 41.42 | 41.45 | 329,952 | -0.23(-0.55%) |
Jan 11, 2019 | 41.57 | 41.71 | 41.48 | 41.68 | 116,592 | +0.09(+0.21%) |
Jan 10, 2019 | 41.27 | 41.67 | 41.22 | 41.59 | 55,072 | +0.18(+0.43%) |
Jan 09, 2019 | 41.52 | 41.65 | 41.33 | 41.42 | 222,677 | -0.01(-0.02%) |
Jan 08, 2019 | 41.38 | 41.55 | 41.24 | 41.42 | 5,491,413 | +0.14(+0.34%) |
Jan 07, 2019 | 41.21 | 41.48 | 41.05 | 41.28 | 183,533 | -0.13(-0.32%) |
Jan 04, 2019 | 40.81 | 41.43 | 40.81 | 41.42 | 125,162 | +0.90(+2.21%) |
Jan 03, 2019 | 40.59 | 40.87 | 40.48 | 40.52 | 165,413 | -0.12(-0.28%) |
Jan 02, 2019 | 40.48 | 40.70 | 40.37 | 40.64 | 22,738 | -0.13(-0.33%) |
Dec 31, 2018 | 40.90 | 40.90 | 40.58 | 40.77 | 212,775 | +0.06(+0.15%) |
Dec 28, 2018 | 40.97 | 41.09 | 40.58 | 40.71 | 98,776 | +0.06(+0.15%) |
Dec 27, 2018 | 40.08 | 40.64 | 39.73 | 40.64 | 123,612 | +0.18(+0.44%) |
Dec 26, 2018 | 39.67 | 40.54 | 39.29 | 40.47 | 219,537 | +0.98(+2.47%) |
Dec 24, 2018 | 40.40 | 40.40 | 39.49 | 39.49 | 63,144 | -0.92(-2.28%) |
Dec 21, 2018 | 40.72 | 41.30 | 40.33 | 40.41 | 161,583 | -0.43(-1.06%) |
Dec 20, 2018 | 41.27 | 41.36 | 40.63 | 40.85 | 87,266 | -0.45(-1.10%) |
Dec 19, 2018 | 41.71 | 41.95 | 41.13 | 41.30 | 86,322 | -0.23(-0.56%) |
Dec 18, 2018 | 41.97 | 41.97 | 41.34 | 41.53 | 98,381 | -0.30(-0.71%) |
Dec 17, 2018 | 42.54 | 42.54 | 41.68 | 41.83 | 102,024 | -0.68(-1.60%) |
Dec 14, 2018 | 42.99 | 42.99 | 42.49 | 42.51 | 80,243 | -0.80(-1.86%) |
Dec 13, 2018 | 43.29 | 43.45 | 43.23 | 43.31 | 58,734 | +0.08(+0.18%) |
Dec 12, 2018 | 43.44 | 43.57 | 43.22 | 43.23 | 48,230 | +0.17(+0.41%) |
Dec 11, 2018 | 43.12 | 43.30 | 42.83 | 43.06 | 54,008 | +0.24(+0.57%) |
Dec 10, 2018 | 42.96 | 43.00 | 42.35 | 42.81 | 85,484 | -0.12(-0.28%) |
Dec 07, 2018 | 43.28 | 43.43 | 42.83 | 42.94 | 50,824 | -0.30(-0.69%) |
Dec 06, 2018 | 43.09 | 43.29 | 42.50 | 43.23 | 98,995 | -0.03(-0.08%) |
Dec 04, 2018 | 44.04 | 44.15 | 43.26 | 43.27 | 220,353 | -0.73(-1.67%) |
Dec 03, 2018 | 44.09 | 44.09 | 43.73 | 44.00 | 71,494 | +0.00(+0.00%) |
Nov 30, 2018 | 43.78 | 44.00 | 43.66 | 44.00 | 118,704 | +0.15(+0.34%) |
Nov 29, 2018 | 43.76 | 43.95 | 43.73 | 43.85 | 46,597 | -0.03(-0.06%) |
Nov 28, 2018 | 43.44 | 43.88 | 43.41 | 43.88 | 79,697 | +0.35(+0.80%) |
Nov 27, 2018 | 43.24 | 43.55 | 43.16 | 43.53 | 77,437 | +0.28(+0.65%) |
Nov 26, 2018 | 43.36 | 43.44 | 43.18 | 43.25 | 75,260 | +0.10(+0.22%) |
Nov 23, 2018 | 43.07 | 43.35 | 43.07 | 43.16 | 84,020 | +0.08(+0.18%) |
Nov 21, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.52 | 43.58 | 43.00 | 43.08 | 169,342 | -0.60(-1.38%) |
Nov 19, 2018 | 43.86 | 44.03 | 43.59 | 43.68 | 47,516 | -0.15(-0.34%) |
Nov 16, 2018 | 43.61 | 43.99 | 43.61 | 43.83 | 77,381 | +0.17(+0.40%) |
Nov 15, 2018 | 43.68 | 43.77 | 43.36 | 43.65 | 52,717 | -0.01(-0.02%) |
Nov 14, 2018 | 43.92 | 43.97 | 43.54 | 43.66 | 32,227 | -0.20(-0.46%) |
Nov 13, 2018 | 43.92 | 44.01 | 43.73 | 43.86 | 41,704 | -0.07(-0.16%) |
Nov 12, 2018 | 44.09 | 44.28 | 43.93 | 43.93 | 162,250 | -0.55(-1.24%) |
Nov 09, 2018 | 44.25 | 44.53 | 44.22 | 44.48 | 119,963 | +0.29(+0.65%) |
Nov 08, 2018 | 44.27 | 44.42 | 44.13 | 44.20 | 54,205 | -0.28(-0.63%) |
Nov 07, 2018 | 44.36 | 44.47 | 44.08 | 44.47 | 61,561 | +0.48(+1.09%) |
Nov 06, 2018 | 43.83 | 44.03 | 43.83 | 43.99 | 19,361 | +0.21(+0.48%) |
Nov 05, 2018 | 43.58 | 43.92 | 43.58 | 43.78 | 39,095 | +0.28(+0.64%) |
Nov 02, 2018 | 43.59 | 43.65 | 43.13 | 43.51 | 60,668 | -0.04(-0.10%) |