Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.55 | 44.47 | 43.20 | 43.61 | 822,358 | -0.20(-0.46%) |
Jan 30, 2019 | 43.13 | 44.10 | 42.35 | 43.81 | 409,255 | +1.06(+2.48%) |
Jan 29, 2019 | 42.64 | 42.91 | 42.28 | 42.75 | 369,293 | +0.54(+1.29%) |
Jan 28, 2019 | 41.18 | 42.30 | 40.91 | 42.21 | 358,250 | +0.78(+1.89%) |
Jan 25, 2019 | 41.27 | 41.88 | 41.13 | 41.43 | 462,212 | +0.78(+1.93%) |
Jan 24, 2019 | 39.88 | 40.97 | 39.66 | 40.64 | 316,626 | +0.51(+1.27%) |
Jan 23, 2019 | 40.21 | 40.34 | 39.40 | 40.13 | 321,948 | +0.19(+0.48%) |
Jan 22, 2019 | 40.30 | 40.30 | 39.24 | 39.94 | 552,312 | -0.62(-1.52%) |
Jan 18, 2019 | 39.65 | 40.64 | 39.56 | 40.56 | 603,344 | +1.15(+2.92%) |
Jan 17, 2019 | 38.08 | 39.61 | 37.91 | 39.41 | 495,092 | +0.93(+2.43%) |
Jan 16, 2019 | 37.99 | 39.25 | 37.82 | 38.47 | 685,051 | +0.48(+1.27%) |
Jan 15, 2019 | 37.27 | 38.02 | 36.98 | 37.99 | 514,146 | +1.00(+2.71%) |
Jan 14, 2019 | 36.76 | 37.62 | 36.55 | 36.98 | 854,454 | -0.01(-0.02%) |
Jan 11, 2019 | 36.79 | 37.55 | 36.58 | 36.99 | 417,285 | -0.07(-0.18%) |
Jan 10, 2019 | 36.28 | 37.19 | 35.90 | 37.06 | 331,859 | +0.73(+2.00%) |
Jan 09, 2019 | 36.48 | 37.52 | 35.81 | 36.33 | 580,402 | -0.06(-0.16%) |
Jan 08, 2019 | 35.90 | 36.82 | 35.81 | 36.39 | 560,415 | +0.77(+2.16%) |
Jan 07, 2019 | 34.85 | 35.94 | 34.73 | 35.62 | 485,555 | +0.90(+2.60%) |
Jan 04, 2019 | 33.66 | 35.35 | 33.39 | 34.72 | 606,099 | +1.54(+4.65%) |
Jan 03, 2019 | 34.50 | 34.64 | 32.98 | 33.18 | 627,966 | -1.44(-4.15%) |
Jan 02, 2019 | 34.30 | 35.50 | 33.97 | 34.61 | 422,005 | -0.18(-0.53%) |
Dec 31, 2018 | 34.55 | 34.96 | 34.10 | 34.80 | 607,897 | +0.46(+1.34%) |
Dec 28, 2018 | 34.57 | 35.39 | 34.06 | 34.34 | 510,734 | -0.19(-0.56%) |
Dec 27, 2018 | 33.35 | 34.56 | 33.03 | 34.53 | 641,697 | +0.73(+2.15%) |
Dec 26, 2018 | 32.80 | 33.85 | 31.88 | 33.80 | 898,730 | +1.25(+3.85%) |
Dec 24, 2018 | 33.39 | 33.65 | 32.29 | 32.55 | 462,931 | -1.09(-3.25%) |
Dec 21, 2018 | 33.35 | 35.19 | 33.09 | 33.65 | 1,865,024 | +0.29(+0.88%) |
Dec 20, 2018 | 35.06 | 35.18 | 32.80 | 33.35 | 1,590,143 | -1.56(-4.47%) |
Dec 19, 2018 | 36.46 | 36.95 | 34.49 | 34.91 | 1,043,719 | -1.39(-3.84%) |
Dec 18, 2018 | 38.50 | 38.85 | 36.02 | 36.31 | 800,872 | -1.89(-4.94%) |
Dec 17, 2018 | 38.64 | 39.86 | 37.98 | 38.20 | 574,474 | -0.12(-0.31%) |
Dec 14, 2018 | 38.57 | 39.41 | 38.15 | 38.31 | 348,636 | -0.78(-2.01%) |
Dec 13, 2018 | 39.45 | 39.71 | 38.74 | 39.10 | 398,263 | -0.10(-0.26%) |
Dec 12, 2018 | 39.97 | 40.62 | 39.15 | 39.20 | 454,852 | +0.25(+0.64%) |
Dec 11, 2018 | 40.85 | 41.10 | 38.35 | 38.95 | 441,118 | -1.07(-2.67%) |
Dec 10, 2018 | 39.87 | 40.30 | 39.36 | 40.01 | 345,009 | +0.05(+0.13%) |
Dec 07, 2018 | 40.93 | 41.42 | 39.61 | 39.96 | 452,148 | -0.63(-1.54%) |
Dec 06, 2018 | 40.06 | 40.77 | 38.90 | 40.59 | 582,354 | -0.04(-0.10%) |
Dec 04, 2018 | 43.18 | 43.18 | 40.19 | 40.63 | 533,976 | -2.50(-5.80%) |
Dec 03, 2018 | 42.40 | 44.24 | 42.03 | 43.14 | 443,987 | +1.32(+3.15%) |
Nov 30, 2018 | 40.82 | 41.98 | 40.24 | 41.82 | 484,736 | +0.82(+2.00%) |
Nov 29, 2018 | 40.97 | 41.73 | 40.78 | 41.00 | 529,773 | -0.12(-0.28%) |
Nov 28, 2018 | 40.05 | 41.24 | 39.38 | 41.11 | 528,259 | +1.46(+3.69%) |
Nov 27, 2018 | 40.32 | 40.61 | 39.13 | 39.65 | 537,898 | +0.12(+0.29%) |
Nov 26, 2018 | 39.86 | 40.71 | 38.81 | 39.54 | 474,304 | -0.24(-0.60%) |
Nov 23, 2018 | 39.39 | 40.24 | 39.07 | 39.77 | 139,067 | +0.01(+0.02%) |
Nov 21, 2018 | 39.77 | 39.77 | 39.77 | 0 | -0.45(-1.12%) | |
Nov 20, 2018 | 41.82 | 41.82 | 40.03 | 40.22 | 601,394 | -2.15(-5.07%) |
Nov 19, 2018 | 43.06 | 43.06 | 41.75 | 42.37 | 513,326 | -0.82(-1.90%) |
Nov 16, 2018 | 42.42 | 43.50 | 42.37 | 43.19 | 306,458 | +0.75(+1.76%) |
Nov 15, 2018 | 40.94 | 42.57 | 40.66 | 42.44 | 364,671 | +1.35(+3.28%) |
Nov 14, 2018 | 40.96 | 41.86 | 40.47 | 41.09 | 466,815 | -0.03(-0.08%) |
Nov 13, 2018 | 41.96 | 42.50 | 40.96 | 41.12 | 452,797 | -0.75(-1.79%) |
Nov 12, 2018 | 42.75 | 42.84 | 41.49 | 41.87 | 449,713 | -0.73(-1.72%) |
Nov 09, 2018 | 42.08 | 42.83 | 41.46 | 42.60 | 509,589 | -0.23(-0.54%) |
Nov 08, 2018 | 44.05 | 44.20 | 42.51 | 42.83 | 280,343 | -1.46(-3.29%) |
Nov 07, 2018 | 44.18 | 45.11 | 43.55 | 44.29 | 425,112 | +0.76(+1.74%) |
Nov 06, 2018 | 42.32 | 43.58 | 41.89 | 43.53 | 327,110 | +1.21(+2.86%) |
Nov 05, 2018 | 43.33 | 43.78 | 42.08 | 42.32 | 603,188 | -0.78(-1.81%) |
Nov 02, 2018 | 42.59 | 44.56 | 41.97 | 43.11 | 671,388 | +0.81(+1.91%) |