Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.53 | 44.44 | 43.18 | 43.59 | 822,869 | -0.20(-0.46%) |
Jan 30, 2019 | 43.10 | 44.08 | 42.33 | 43.79 | 409,510 | +1.06(+2.48%) |
Jan 29, 2019 | 42.61 | 42.88 | 42.25 | 42.73 | 369,522 | +0.54(+1.29%) |
Jan 28, 2019 | 41.16 | 42.28 | 40.88 | 42.18 | 358,473 | +0.78(+1.89%) |
Jan 25, 2019 | 41.25 | 41.86 | 41.11 | 41.40 | 462,499 | +0.78(+1.93%) |
Jan 24, 2019 | 39.86 | 40.94 | 39.63 | 40.62 | 316,823 | +0.51(+1.27%) |
Jan 23, 2019 | 40.19 | 40.32 | 39.37 | 40.11 | 322,148 | +0.19(+0.48%) |
Jan 22, 2019 | 40.27 | 40.27 | 39.21 | 39.91 | 552,656 | -0.62(-1.52%) |
Jan 18, 2019 | 39.62 | 40.62 | 39.54 | 40.53 | 603,719 | +1.15(+2.92%) |
Jan 17, 2019 | 38.05 | 39.58 | 37.89 | 39.38 | 495,400 | +0.93(+2.43%) |
Jan 16, 2019 | 37.96 | 39.22 | 37.80 | 38.45 | 685,476 | +0.48(+1.27%) |
Jan 15, 2019 | 37.25 | 38.00 | 36.96 | 37.96 | 514,465 | +1.00(+2.71%) |
Jan 14, 2019 | 36.74 | 37.60 | 36.53 | 36.96 | 854,985 | -0.01(-0.02%) |
Jan 11, 2019 | 36.77 | 37.53 | 36.55 | 36.97 | 417,544 | -0.07(-0.18%) |
Jan 10, 2019 | 36.26 | 37.16 | 35.88 | 37.04 | 332,066 | +0.73(+2.00%) |
Jan 09, 2019 | 36.46 | 37.50 | 35.79 | 36.31 | 580,763 | -0.06(-0.16%) |
Jan 08, 2019 | 35.88 | 36.79 | 35.79 | 36.37 | 560,763 | +0.77(+2.16%) |
Jan 07, 2019 | 34.83 | 35.92 | 34.71 | 35.60 | 485,857 | +0.90(+2.60%) |
Jan 04, 2019 | 33.64 | 35.33 | 33.37 | 34.70 | 606,476 | +1.54(+4.65%) |
Jan 03, 2019 | 34.48 | 34.62 | 32.96 | 33.16 | 628,357 | -1.43(-4.15%) |
Jan 02, 2019 | 34.28 | 35.48 | 33.95 | 34.59 | 422,267 | -0.18(-0.53%) |
Dec 31, 2018 | 34.53 | 34.94 | 34.08 | 34.78 | 608,274 | +0.46(+1.34%) |
Dec 28, 2018 | 34.55 | 35.37 | 34.04 | 34.32 | 511,051 | -0.19(-0.56%) |
Dec 27, 2018 | 33.32 | 34.54 | 33.01 | 34.51 | 642,096 | +0.73(+2.15%) |
Dec 26, 2018 | 32.78 | 33.83 | 31.86 | 33.78 | 899,289 | +1.25(+3.85%) |
Dec 24, 2018 | 33.37 | 33.63 | 32.27 | 32.53 | 463,219 | -1.09(-3.25%) |
Dec 21, 2018 | 33.32 | 35.17 | 33.07 | 33.63 | 1,866,183 | +0.29(+0.88%) |
Dec 20, 2018 | 35.03 | 35.16 | 32.78 | 33.33 | 1,591,131 | -1.56(-4.47%) |
Dec 19, 2018 | 36.44 | 36.93 | 34.47 | 34.89 | 1,044,368 | -1.39(-3.84%) |
Dec 18, 2018 | 38.47 | 38.83 | 36.00 | 36.29 | 801,370 | -1.89(-4.94%) |
Dec 17, 2018 | 38.61 | 39.84 | 37.95 | 38.17 | 574,831 | -0.12(-0.31%) |
Dec 14, 2018 | 38.55 | 39.38 | 38.13 | 38.29 | 348,852 | -0.78(-2.01%) |
Dec 13, 2018 | 39.42 | 39.69 | 38.71 | 39.07 | 398,511 | -0.10(-0.26%) |
Dec 12, 2018 | 39.95 | 40.60 | 39.13 | 39.17 | 455,135 | +0.25(+0.64%) |
Dec 11, 2018 | 40.82 | 41.07 | 38.33 | 38.92 | 441,392 | -1.07(-2.67%) |
Dec 10, 2018 | 39.85 | 40.27 | 39.34 | 39.99 | 345,224 | +0.05(+0.13%) |
Dec 07, 2018 | 40.91 | 41.39 | 39.59 | 39.94 | 452,429 | -0.63(-1.54%) |
Dec 06, 2018 | 40.04 | 40.75 | 38.87 | 40.57 | 582,716 | -0.04(-0.10%) |
Dec 04, 2018 | 43.15 | 43.15 | 40.16 | 40.61 | 534,308 | -2.50(-5.80%) |
Dec 03, 2018 | 42.38 | 44.21 | 42.00 | 43.11 | 444,263 | +1.32(+3.15%) |
Nov 30, 2018 | 40.80 | 41.96 | 40.22 | 41.79 | 485,037 | +0.82(+1.99%) |
Nov 29, 2018 | 40.94 | 41.71 | 40.75 | 40.97 | 530,103 | -0.12(-0.28%) |
Nov 28, 2018 | 40.03 | 41.21 | 39.36 | 41.09 | 528,587 | +1.46(+3.69%) |
Nov 27, 2018 | 40.29 | 40.59 | 39.11 | 39.63 | 538,233 | +0.12(+0.29%) |
Nov 26, 2018 | 39.83 | 40.69 | 38.79 | 39.51 | 474,599 | -0.24(-0.60%) |
Nov 23, 2018 | 39.36 | 40.22 | 39.05 | 39.75 | 139,153 | +0.01(+0.02%) |
Nov 21, 2018 | 39.74 | 39.74 | 39.74 | 0 | -0.45(-1.12%) | |
Nov 20, 2018 | 41.80 | 41.80 | 40.00 | 40.19 | 601,768 | -2.15(-5.07%) |
Nov 19, 2018 | 43.03 | 43.03 | 41.72 | 42.34 | 513,645 | -0.82(-1.90%) |
Nov 16, 2018 | 42.40 | 43.47 | 42.34 | 43.16 | 306,649 | +0.75(+1.76%) |
Nov 15, 2018 | 40.92 | 42.54 | 40.64 | 42.41 | 364,898 | +1.35(+3.28%) |
Nov 14, 2018 | 40.93 | 41.83 | 40.44 | 41.06 | 467,105 | -0.03(-0.08%) |
Nov 13, 2018 | 41.94 | 42.47 | 40.93 | 41.10 | 453,079 | -0.75(-1.79%) |
Nov 12, 2018 | 42.73 | 42.82 | 41.47 | 41.85 | 449,993 | -0.73(-1.72%) |
Nov 09, 2018 | 42.05 | 42.81 | 41.43 | 42.58 | 509,906 | -0.23(-0.54%) |
Nov 08, 2018 | 44.02 | 44.17 | 42.49 | 42.81 | 280,517 | -1.46(-3.29%) |
Nov 07, 2018 | 44.16 | 45.08 | 43.52 | 44.26 | 425,376 | +0.76(+1.74%) |
Nov 06, 2018 | 42.30 | 43.56 | 41.86 | 43.51 | 327,314 | +1.21(+2.86%) |
Nov 05, 2018 | 43.30 | 43.75 | 42.05 | 42.30 | 603,563 | -0.78(-1.81%) |
Nov 02, 2018 | 42.56 | 44.53 | 41.94 | 43.08 | 671,806 | +0.81(+1.91%) |