Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.83 | 40.07 | 39.83 | 40.02 | 83,996 | +0.15(+0.38%) |
Jan 30, 2019 | 39.70 | 39.90 | 39.66 | 39.87 | 39,808 | +0.24(+0.60%) |
Jan 29, 2019 | 39.57 | 39.67 | 39.56 | 39.63 | 26,382 | +0.03(+0.07%) |
Jan 28, 2019 | 39.63 | 39.63 | 39.51 | 39.60 | 25,921 | -0.04(-0.11%) |
Jan 25, 2019 | 39.59 | 39.72 | 39.59 | 39.65 | 18,360 | +0.06(+0.15%) |
Jan 24, 2019 | 39.58 | 39.59 | 39.50 | 39.59 | 20,122 | +0.04(+0.11%) |
Jan 23, 2019 | 39.56 | 39.62 | 39.42 | 39.54 | 49,994 | +0.04(+0.11%) |
Jan 22, 2019 | 39.66 | 39.66 | 39.45 | 39.50 | 84,006 | -0.17(-0.42%) |
Jan 18, 2019 | 39.70 | 39.75 | 39.62 | 39.67 | 27,240 | +0.05(+0.13%) |
Jan 17, 2019 | 39.38 | 39.62 | 39.38 | 39.62 | 36,806 | +0.12(+0.30%) |
Jan 16, 2019 | 39.52 | 39.55 | 39.43 | 39.50 | 78,938 | +0.15(+0.38%) |
Jan 15, 2019 | 39.34 | 39.40 | 39.29 | 39.35 | 21,622 | +0.05(+0.14%) |
Jan 14, 2019 | 39.34 | 39.37 | 39.29 | 39.30 | 27,139 | -0.07(-0.18%) |
Jan 11, 2019 | 39.39 | 39.41 | 39.27 | 39.37 | 26,520 | -0.11(-0.28%) |
Jan 10, 2019 | 39.23 | 39.50 | 39.23 | 39.48 | 32,251 | +0.12(+0.31%) |
Jan 09, 2019 | 39.27 | 39.42 | 39.27 | 39.36 | 20,277 | +0.13(+0.32%) |
Jan 08, 2019 | 39.02 | 39.35 | 39.02 | 39.23 | 39,900 | +0.29(+0.75%) |
Jan 07, 2019 | 38.76 | 38.98 | 38.74 | 38.94 | 19,909 | +0.33(+0.86%) |
Jan 04, 2019 | 38.45 | 38.70 | 38.45 | 38.61 | 11,640 | +0.57(+1.49%) |
Jan 03, 2019 | 38.08 | 38.12 | 37.99 | 38.04 | 22,372 | -0.05(-0.12%) |
Jan 02, 2019 | 38.07 | 38.17 | 37.99 | 38.09 | 43,581 | -0.11(-0.30%) |
Dec 31, 2018 | 38.22 | 38.25 | 38.14 | 38.20 | 53,880 | +0.03(+0.07%) |
Dec 28, 2018 | 38.05 | 38.24 | 38.03 | 38.17 | 43,080 | +0.05(+0.13%) |
Dec 27, 2018 | 38.02 | 38.15 | 37.88 | 38.13 | 62,419 | -0.09(-0.24%) |
Dec 26, 2018 | 37.56 | 38.22 | 37.50 | 38.22 | 935,197 | +0.66(+1.75%) |
Dec 24, 2018 | 37.75 | 37.81 | 37.56 | 37.56 | 356,280 | -0.25(-0.66%) |
Dec 21, 2018 | 38.11 | 38.11 | 37.81 | 37.81 | 976,200 | -0.17(-0.46%) |
Dec 20, 2018 | 38.18 | 38.20 | 37.91 | 37.98 | 685,041 | -0.32(-0.83%) |
Dec 19, 2018 | 38.69 | 38.73 | 38.30 | 38.30 | 51,466 | -0.27(-0.69%) |
Dec 18, 2018 | 38.82 | 38.82 | 38.57 | 38.57 | 113,502 | -0.36(-0.92%) |
Dec 17, 2018 | 39.08 | 39.14 | 38.92 | 38.92 | 216,691 | -0.24(-0.62%) |
Dec 14, 2018 | 39.27 | 39.27 | 39.09 | 39.17 | 101,280 | -0.12(-0.32%) |
Dec 13, 2018 | 39.23 | 39.34 | 39.23 | 39.29 | 57,871 | +0.08(+0.21%) |
Dec 12, 2018 | 39.23 | 39.28 | 39.17 | 39.21 | 36,424 | +0.12(+0.32%) |
Dec 11, 2018 | 39.12 | 39.17 | 39.00 | 39.08 | 8,712 | +0.07(+0.18%) |
Dec 10, 2018 | 38.97 | 39.03 | 38.89 | 39.01 | 32,754 | -0.00(-0.01%) |
Dec 07, 2018 | 39.17 | 39.24 | 38.98 | 39.02 | 25,680 | -0.12(-0.32%) |
Dec 06, 2018 | 38.98 | 39.14 | 38.93 | 39.14 | 102,679 | +0.02(+0.04%) |
Dec 04, 2018 | 39.23 | 39.27 | 39.09 | 39.12 | 36,480 | -0.18(-0.45%) |
Dec 03, 2018 | 39.33 | 39.33 | 39.27 | 39.30 | 3,188 | -0.01(-0.01%) |
Nov 30, 2018 | 39.36 | 39.39 | 39.30 | 39.31 | 5,760 | -0.12(-0.32%) |
Nov 29, 2018 | 39.36 | 39.46 | 39.32 | 39.43 | 25,158 | +0.08(+0.19%) |
Nov 28, 2018 | 39.17 | 39.43 | 39.17 | 39.36 | 24,056 | +0.25(+0.64%) |
Nov 27, 2018 | 39.18 | 39.18 | 39.07 | 39.11 | 4,334 | -0.07(-0.18%) |
Nov 26, 2018 | 39.22 | 39.23 | 39.12 | 39.18 | 24,264 | +0.18(+0.46%) |
Nov 23, 2018 | 39.06 | 39.09 | 39.00 | 39.00 | 5,280 | -0.17(-0.45%) |
Nov 21, 2018 | 39.17 | 39.17 | 39.17 | 0 | +0.13(+0.32%) | |
Nov 20, 2018 | 39.02 | 39.12 | 39.00 | 39.05 | 161,955 | -0.15(-0.38%) |
Nov 19, 2018 | 39.18 | 39.26 | 39.11 | 39.20 | 32,504 | -0.03(-0.09%) |
Nov 16, 2018 | 39.31 | 39.31 | 39.19 | 39.23 | 17,760 | -0.18(-0.47%) |
Nov 15, 2018 | 39.27 | 39.42 | 39.23 | 39.42 | 46,365 | +0.07(+0.17%) |
Nov 14, 2018 | 39.50 | 39.50 | 39.35 | 39.35 | 8,456 | -0.11(-0.29%) |
Nov 13, 2018 | 39.52 | 39.61 | 39.45 | 39.46 | 11,886 | -0.07(-0.18%) |
Nov 12, 2018 | 39.61 | 39.67 | 39.53 | 39.53 | 13,390 | -0.23(-0.59%) |
Nov 09, 2018 | 39.90 | 39.90 | 39.68 | 39.77 | 9,840 | -0.20(-0.50%) |
Nov 08, 2018 | 39.94 | 40.04 | 39.92 | 39.97 | 19,070 | +0.01(+0.02%) |
Nov 07, 2018 | 39.91 | 39.98 | 39.91 | 39.96 | 5,553 | +0.17(+0.42%) |
Nov 06, 2018 | 39.83 | 39.83 | 39.76 | 39.79 | 10,914 | -0.00(-0.00%) |
Nov 05, 2018 | 39.74 | 39.80 | 39.68 | 39.79 | 10,510 | +0.05(+0.13%) |
Nov 02, 2018 | 39.77 | 39.77 | 39.70 | 39.74 | 3,000 | +0.04(+0.10%) |