Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.47 | 42.15 | 41.22 | 42.06 | 695,642 | +0.46(+1.11%) |
Jan 30, 2019 | 41.21 | 41.70 | 40.89 | 41.59 | 556,487 | +0.53(+1.29%) |
Jan 29, 2019 | 40.97 | 41.29 | 40.77 | 41.06 | 491,192 | -0.01(-0.02%) |
Jan 28, 2019 | 40.95 | 41.46 | 40.80 | 41.07 | 649,929 | -0.06(-0.14%) |
Jan 25, 2019 | 41.17 | 41.53 | 40.90 | 41.13 | 847,018 | +0.34(+0.84%) |
Jan 24, 2019 | 40.66 | 41.06 | 40.44 | 40.79 | 747,130 | +0.31(+0.77%) |
Jan 23, 2019 | 40.07 | 40.48 | 39.85 | 40.48 | 555,800 | +0.46(+1.15%) |
Jan 22, 2019 | 40.07 | 40.64 | 39.68 | 40.02 | 613,913 | -0.05(-0.13%) |
Jan 18, 2019 | 40.04 | 40.28 | 39.60 | 40.07 | 769,616 | +0.23(+0.57%) |
Jan 17, 2019 | 39.45 | 40.13 | 39.45 | 39.84 | 819,174 | +0.18(+0.44%) |
Jan 16, 2019 | 39.47 | 39.78 | 39.16 | 39.66 | 530,328 | +0.34(+0.88%) |
Jan 15, 2019 | 39.37 | 39.82 | 39.18 | 39.32 | 517,375 | +0.08(+0.19%) |
Jan 14, 2019 | 39.27 | 39.46 | 39.02 | 39.24 | 786,370 | -0.29(-0.72%) |
Jan 11, 2019 | 39.77 | 39.77 | 39.11 | 39.53 | 552,770 | -0.43(-1.07%) |
Jan 10, 2019 | 39.02 | 39.98 | 38.86 | 39.96 | 686,093 | +0.94(+2.41%) |
Jan 09, 2019 | 38.91 | 39.39 | 38.82 | 39.02 | 910,963 | +0.26(+0.67%) |
Jan 08, 2019 | 38.31 | 38.78 | 38.04 | 38.76 | 623,584 | +0.60(+1.56%) |
Jan 07, 2019 | 38.04 | 38.76 | 37.66 | 38.16 | 796,013 | +0.08(+0.20%) |
Jan 04, 2019 | 37.55 | 38.28 | 37.55 | 38.08 | 450,480 | +0.92(+2.46%) |
Jan 03, 2019 | 36.89 | 37.71 | 36.67 | 37.17 | 768,255 | +0.12(+0.32%) |
Jan 02, 2019 | 36.85 | 37.62 | 36.56 | 37.05 | 1,068,926 | -0.44(-1.16%) |
Dec 31, 2018 | 37.86 | 38.16 | 37.18 | 37.49 | 1,238,316 | -0.26(-0.69%) |
Dec 28, 2018 | 38.13 | 38.37 | 37.46 | 37.75 | 809,150 | -0.33(-0.86%) |
Dec 27, 2018 | 37.22 | 38.13 | 36.95 | 38.08 | 1,691,003 | +0.39(+1.05%) |
Dec 26, 2018 | 35.81 | 37.68 | 35.81 | 37.68 | 755,349 | +1.95(+5.45%) |
Dec 24, 2018 | 36.38 | 36.49 | 35.72 | 35.73 | 333,424 | -0.96(-2.61%) |
Dec 21, 2018 | 36.68 | 37.54 | 36.58 | 36.69 | 2,486,039 | -0.02(-0.05%) |
Dec 20, 2018 | 36.66 | 37.18 | 36.38 | 36.71 | 744,928 | -0.25(-0.68%) |
Dec 19, 2018 | 37.13 | 37.87 | 36.68 | 36.96 | 773,374 | -0.08(-0.23%) |
Dec 18, 2018 | 37.22 | 37.37 | 36.95 | 37.04 | 916,307 | -0.07(-0.18%) |
Dec 17, 2018 | 37.41 | 37.79 | 36.95 | 37.11 | 858,052 | -0.33(-0.87%) |
Dec 14, 2018 | 38.07 | 38.32 | 36.94 | 37.44 | 1,244,508 | -1.23(-3.17%) |
Dec 13, 2018 | 38.51 | 38.86 | 38.28 | 38.66 | 1,084,959 | +0.23(+0.59%) |
Dec 12, 2018 | 38.81 | 38.95 | 38.08 | 38.44 | 971,436 | +0.34(+0.88%) |
Dec 11, 2018 | 38.15 | 38.82 | 37.90 | 38.10 | 1,002,569 | +0.36(+0.96%) |
Dec 10, 2018 | 38.23 | 38.24 | 37.34 | 37.74 | 814,024 | -0.50(-1.30%) |
Dec 07, 2018 | 38.81 | 39.15 | 37.87 | 38.23 | 919,300 | -0.57(-1.47%) |
Dec 06, 2018 | 38.46 | 38.81 | 37.97 | 38.81 | 1,122,535 | -0.12(-0.30%) |
Dec 04, 2018 | 40.10 | 40.15 | 38.66 | 38.92 | 1,025,227 | -1.24(-3.09%) |
Dec 03, 2018 | 40.58 | 40.65 | 39.43 | 40.16 | 760,969 | -0.06(-0.14%) |
Nov 30, 2018 | 40.14 | 40.35 | 39.70 | 40.22 | 1,164,616 | +0.07(+0.19%) |
Nov 29, 2018 | 40.27 | 40.85 | 40.05 | 40.15 | 986,389 | -0.27(-0.68%) |
Nov 28, 2018 | 38.78 | 40.49 | 38.78 | 40.42 | 1,041,164 | +1.68(+4.34%) |
Nov 27, 2018 | 39.92 | 40.00 | 38.55 | 38.74 | 1,383,811 | -1.26(-3.16%) |
Nov 26, 2018 | 38.91 | 40.21 | 38.82 | 40.00 | 1,370,232 | +1.28(+3.31%) |
Nov 23, 2018 | 38.36 | 39.14 | 38.24 | 38.72 | 336,455 | +0.10(+0.26%) |
Nov 21, 2018 | 38.62 | 38.62 | 38.62 | 0 | +0.54(+1.42%) | |
Nov 20, 2018 | 37.84 | 38.32 | 37.72 | 38.08 | 854,978 | -0.19(-0.50%) |
Nov 19, 2018 | 38.03 | 38.54 | 37.86 | 38.27 | 1,063,341 | +0.33(+0.88%) |
Nov 16, 2018 | 37.43 | 37.97 | 37.25 | 37.94 | 628,690 | +0.33(+0.89%) |
Nov 15, 2018 | 37.01 | 37.87 | 36.75 | 37.61 | 476,470 | +0.36(+0.96%) |
Nov 14, 2018 | 37.89 | 38.03 | 37.03 | 37.25 | 824,191 | -0.51(-1.34%) |
Nov 13, 2018 | 37.82 | 38.22 | 37.53 | 37.76 | 596,454 | -0.03(-0.09%) |
Nov 12, 2018 | 38.71 | 38.75 | 37.67 | 37.79 | 741,613 | -0.96(-2.47%) |
Nov 09, 2018 | 38.70 | 39.01 | 38.41 | 38.75 | 576,660 | -0.02(-0.04%) |
Nov 08, 2018 | 38.70 | 39.27 | 38.47 | 38.76 | 1,116,668 | +0.00(+0.00%) |
Nov 07, 2018 | 38.12 | 38.76 | 37.73 | 38.76 | 689,804 | +0.92(+2.44%) |
Nov 06, 2018 | 37.27 | 37.97 | 37.27 | 37.84 | 1,307,390 | +0.53(+1.43%) |
Nov 05, 2018 | 37.42 | 37.82 | 37.02 | 37.31 | 1,051,504 | -0.08(-0.22%) |
Nov 02, 2018 | 38.29 | 38.42 | 37.17 | 37.39 | 1,059,714 | -0.57(-1.51%) |