Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.43 | 40.50 | 39.20 | 40.46 | 5,482,572 | +0.90(+2.27%) |
Jan 30, 2019 | 40.11 | 40.41 | 39.45 | 39.56 | 3,535,863 | -0.47(-1.18%) |
Jan 29, 2019 | 40.07 | 40.18 | 39.44 | 40.04 | 3,848,041 | -0.12(-0.30%) |
Jan 28, 2019 | 40.67 | 40.74 | 39.83 | 40.16 | 4,275,400 | -0.89(-2.17%) |
Jan 25, 2019 | 40.98 | 41.54 | 40.74 | 41.05 | 2,983,073 | +0.31(+0.77%) |
Jan 24, 2019 | 40.58 | 40.75 | 39.76 | 40.73 | 2,836,059 | +0.08(+0.19%) |
Jan 23, 2019 | 41.12 | 41.12 | 40.02 | 40.65 | 2,461,928 | -0.38(-0.93%) |
Jan 22, 2019 | 41.20 | 41.70 | 40.79 | 41.04 | 2,662,871 | -0.39(-0.95%) |
Jan 18, 2019 | 40.34 | 41.74 | 40.34 | 41.43 | 4,712,724 | +1.43(+3.57%) |
Jan 17, 2019 | 39.09 | 40.17 | 39.03 | 40.00 | 3,974,701 | +0.76(+1.93%) |
Jan 16, 2019 | 37.72 | 39.29 | 37.52 | 39.24 | 12,220,554 | -1.96(-4.76%) |
Jan 15, 2019 | 41.04 | 41.47 | 40.96 | 41.20 | 2,272,178 | -0.02(-0.04%) |
Jan 14, 2019 | 41.14 | 41.72 | 40.92 | 41.22 | 2,066,028 | -0.09(-0.21%) |
Jan 11, 2019 | 41.16 | 42.52 | 40.84 | 41.31 | 4,166,645 | +0.07(+0.17%) |
Jan 10, 2019 | 39.94 | 41.27 | 38.88 | 41.24 | 4,849,318 | -1.73(-4.04%) |
Jan 09, 2019 | 42.64 | 43.56 | 42.03 | 42.97 | 3,530,704 | +0.24(+0.55%) |
Jan 08, 2019 | 43.10 | 43.58 | 41.73 | 42.74 | 2,781,032 | +0.75(+1.79%) |
Jan 07, 2019 | 40.75 | 42.64 | 40.67 | 41.99 | 2,734,980 | +1.04(+2.53%) |
Jan 04, 2019 | 41.40 | 41.58 | 40.69 | 40.95 | 3,268,443 | -0.03(-0.06%) |
Jan 03, 2019 | 41.19 | 41.94 | 40.62 | 40.98 | 3,348,819 | -0.42(-1.01%) |
Jan 02, 2019 | 40.07 | 41.94 | 39.82 | 41.40 | 3,175,265 | +0.76(+1.87%) |
Dec 31, 2018 | 40.21 | 41.06 | 39.71 | 40.64 | 2,261,850 | +0.49(+1.22%) |
Dec 28, 2018 | 40.84 | 40.88 | 39.81 | 40.15 | 2,593,787 | -0.53(-1.31%) |
Dec 27, 2018 | 40.18 | 40.69 | 39.15 | 40.68 | 2,770,155 | -0.08(-0.19%) |
Dec 26, 2018 | 38.97 | 40.92 | 38.97 | 40.76 | 4,977,669 | +2.23(+5.79%) |
Dec 24, 2018 | 38.43 | 39.19 | 38.10 | 38.53 | 3,291,497 | -0.11(-0.29%) |
Dec 21, 2018 | 40.33 | 40.94 | 38.56 | 38.64 | 4,575,315 | -1.58(-3.92%) |
Dec 20, 2018 | 40.48 | 41.04 | 39.62 | 40.22 | 3,629,600 | -0.58(-1.43%) |
Dec 19, 2018 | 42.10 | 42.53 | 40.68 | 40.80 | 2,814,203 | -1.32(-3.13%) |
Dec 18, 2018 | 41.84 | 42.56 | 41.57 | 42.12 | 3,314,027 | +0.57(+1.36%) |
Dec 17, 2018 | 42.18 | 42.52 | 41.36 | 41.55 | 2,815,431 | -0.83(-1.95%) |
Dec 14, 2018 | 42.58 | 43.58 | 42.17 | 42.38 | 2,782,695 | -0.31(-0.74%) |
Dec 13, 2018 | 43.57 | 43.97 | 42.21 | 42.69 | 2,956,022 | -1.05(-2.39%) |
Dec 12, 2018 | 43.28 | 44.17 | 42.95 | 43.74 | 3,441,949 | +0.99(+2.30%) |
Dec 11, 2018 | 43.16 | 43.85 | 42.30 | 42.76 | 2,447,152 | +0.00(+0.00%) |
Dec 10, 2018 | 43.22 | 43.30 | 41.70 | 42.76 | 2,814,181 | -0.28(-0.65%) |
Dec 07, 2018 | 44.24 | 44.59 | 42.72 | 43.03 | 3,163,838 | -1.16(-2.62%) |
Dec 06, 2018 | 43.86 | 44.39 | 42.97 | 44.19 | 4,006,973 | -0.11(-0.26%) |
Dec 04, 2018 | 46.24 | 46.51 | 43.92 | 44.31 | 4,903,926 | -2.03(-4.38%) |
Dec 03, 2018 | 46.54 | 46.88 | 45.28 | 46.34 | 3,084,622 | +0.24(+0.53%) |
Nov 30, 2018 | 45.32 | 46.68 | 45.28 | 46.09 | 4,222,044 | +0.50(+1.09%) |
Nov 29, 2018 | 47.41 | 47.65 | 45.27 | 45.60 | 4,418,432 | -1.90(-4.00%) |
Nov 28, 2018 | 46.37 | 47.56 | 46.12 | 47.50 | 3,022,240 | +1.30(+2.81%) |
Nov 27, 2018 | 45.59 | 46.34 | 45.45 | 46.20 | 2,759,605 | +0.61(+1.34%) |
Nov 26, 2018 | 45.27 | 46.11 | 45.07 | 45.59 | 4,255,817 | +0.65(+1.46%) |
Nov 23, 2018 | 45.06 | 45.75 | 44.78 | 44.94 | 1,963,176 | -0.37(-0.81%) |
Nov 21, 2018 | 45.30 | 45.30 | 45.30 | 0 | +1.16(+2.63%) | |
Nov 20, 2018 | 42.51 | 44.81 | 41.79 | 44.14 | 4,706,239 | -0.23(-0.53%) |
Nov 19, 2018 | 44.32 | 44.92 | 43.53 | 44.38 | 5,085,065 | +0.29(+0.65%) |
Nov 16, 2018 | 45.54 | 45.54 | 43.14 | 44.09 | 14,753,583 | -6.98(-13.66%) |
Nov 15, 2018 | 51.85 | 52.16 | 50.43 | 51.07 | 5,645,706 | -1.83(-3.45%) |
Nov 14, 2018 | 55.33 | 56.48 | 52.64 | 52.89 | 3,959,377 | -2.43(-4.40%) |
Nov 13, 2018 | 56.36 | 56.38 | 55.17 | 55.33 | 3,144,723 | -0.34(-0.61%) |
Nov 12, 2018 | 57.16 | 57.65 | 55.59 | 55.66 | 2,192,189 | -1.00(-1.77%) |
Nov 09, 2018 | 57.41 | 57.44 | 56.34 | 56.67 | 1,830,220 | -0.93(-1.62%) |
Nov 08, 2018 | 56.27 | 58.17 | 56.27 | 57.60 | 2,096,043 | +0.09(+0.15%) |
Nov 07, 2018 | 58.46 | 58.56 | 55.91 | 57.52 | 3,477,940 | -0.88(-1.51%) |
Nov 06, 2018 | 57.89 | 58.65 | 57.61 | 58.40 | 2,054,949 | +0.10(+0.16%) |
Nov 05, 2018 | 57.60 | 58.39 | 56.39 | 58.30 | 2,044,742 | +0.74(+1.29%) |
Nov 02, 2018 | 57.51 | 58.58 | 56.86 | 57.56 | 2,184,620 | +0.87(+1.53%) |