Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.05 | 41.22 | 40.16 | 41.05 | 1,510,866 | -0.29(-0.71%) |
Jan 30, 2019 | 41.01 | 42.03 | 40.59 | 41.34 | 1,668,153 | +0.66(+1.62%) |
Jan 29, 2019 | 40.26 | 41.06 | 39.54 | 40.68 | 1,879,085 | +1.00(+2.53%) |
Jan 28, 2019 | 38.99 | 39.85 | 38.97 | 39.68 | 1,152,874 | +0.36(+0.90%) |
Jan 25, 2019 | 38.74 | 39.51 | 38.70 | 39.32 | 1,317,751 | +0.72(+1.86%) |
Jan 24, 2019 | 38.47 | 38.97 | 38.16 | 38.60 | 972,265 | +0.08(+0.21%) |
Jan 23, 2019 | 38.91 | 39.14 | 38.47 | 38.52 | 1,139,841 | -0.18(-0.46%) |
Jan 22, 2019 | 39.26 | 39.37 | 38.69 | 38.70 | 1,105,895 | -0.75(-1.89%) |
Jan 18, 2019 | 39.13 | 39.71 | 38.83 | 39.45 | 1,608,309 | +0.56(+1.44%) |
Jan 17, 2019 | 38.48 | 39.04 | 38.16 | 38.89 | 1,204,999 | +0.19(+0.48%) |
Jan 16, 2019 | 38.24 | 38.96 | 38.01 | 38.70 | 1,501,003 | +0.80(+2.11%) |
Jan 15, 2019 | 37.77 | 38.25 | 37.51 | 37.90 | 767,569 | -0.09(-0.23%) |
Jan 14, 2019 | 37.11 | 38.20 | 36.88 | 37.99 | 1,396,308 | +0.67(+1.79%) |
Jan 11, 2019 | 36.83 | 37.76 | 36.82 | 37.32 | 1,171,797 | +0.21(+0.57%) |
Jan 10, 2019 | 37.28 | 37.52 | 36.74 | 37.11 | 828,275 | -0.24(-0.64%) |
Jan 09, 2019 | 37.48 | 37.70 | 36.86 | 37.35 | 1,057,697 | +0.75(+2.04%) |
Jan 08, 2019 | 36.27 | 36.69 | 35.90 | 36.60 | 1,292,265 | +0.73(+2.03%) |
Jan 07, 2019 | 35.45 | 36.19 | 34.97 | 35.87 | 772,710 | +0.58(+1.64%) |
Jan 04, 2019 | 34.85 | 35.60 | 34.81 | 35.30 | 878,088 | +1.16(+3.38%) |
Jan 03, 2019 | 34.22 | 34.78 | 33.97 | 34.14 | 499,585 | -0.33(-0.95%) |
Jan 02, 2019 | 33.51 | 34.75 | 33.38 | 34.47 | 617,329 | +0.46(+1.36%) |
Dec 31, 2018 | 33.93 | 34.35 | 33.53 | 34.01 | 757,454 | +0.17(+0.50%) |
Dec 28, 2018 | 34.02 | 34.44 | 33.48 | 33.84 | 1,161,557 | -0.02(-0.05%) |
Dec 27, 2018 | 33.23 | 33.86 | 32.61 | 33.86 | 886,530 | +0.05(+0.16%) |
Dec 26, 2018 | 31.74 | 33.80 | 31.55 | 33.80 | 1,344,073 | +2.11(+6.67%) |
Dec 24, 2018 | 32.42 | 32.68 | 31.68 | 31.69 | 618,701 | -1.11(-3.39%) |
Dec 21, 2018 | 33.80 | 34.27 | 32.67 | 32.80 | 1,837,200 | -1.10(-3.25%) |
Dec 20, 2018 | 34.19 | 34.38 | 33.53 | 33.90 | 1,193,523 | -0.42(-1.22%) |
Dec 19, 2018 | 35.33 | 36.06 | 34.18 | 34.32 | 1,198,841 | -1.12(-3.16%) |
Dec 18, 2018 | 35.74 | 36.40 | 35.21 | 35.44 | 1,749,375 | -0.08(-0.22%) |
Dec 17, 2018 | 36.52 | 36.57 | 35.24 | 35.52 | 1,863,209 | -1.07(-2.91%) |
Dec 14, 2018 | 37.36 | 37.86 | 36.45 | 36.59 | 1,315,163 | -1.22(-3.22%) |
Dec 13, 2018 | 38.66 | 38.66 | 37.59 | 37.80 | 1,143,375 | -0.77(-2.00%) |
Dec 12, 2018 | 38.82 | 39.02 | 38.46 | 38.58 | 894,635 | +0.32(+0.84%) |
Dec 11, 2018 | 38.97 | 39.51 | 38.02 | 38.26 | 1,014,482 | -0.28(-0.74%) |
Dec 10, 2018 | 39.22 | 39.22 | 37.88 | 38.54 | 975,083 | -0.81(-2.05%) |
Dec 07, 2018 | 39.68 | 40.37 | 39.06 | 39.35 | 706,251 | -0.30(-0.76%) |
Dec 06, 2018 | 39.02 | 39.69 | 38.64 | 39.65 | 1,156,834 | -0.14(-0.36%) |
Dec 04, 2018 | 41.67 | 41.85 | 39.25 | 39.79 | 1,873,323 | -2.02(-4.82%) |
Dec 03, 2018 | 41.86 | 42.00 | 41.52 | 41.81 | 1,189,874 | +0.55(+1.34%) |
Nov 30, 2018 | 40.90 | 41.52 | 40.90 | 41.26 | 1,064,441 | +0.12(+0.30%) |
Nov 29, 2018 | 40.78 | 41.37 | 40.61 | 41.13 | 1,173,104 | +0.00(+0.00%) |
Nov 28, 2018 | 40.45 | 41.13 | 39.86 | 41.13 | 734,777 | +0.69(+1.71%) |
Nov 27, 2018 | 40.22 | 40.69 | 40.13 | 40.44 | 992,677 | -0.03(-0.07%) |
Nov 26, 2018 | 39.85 | 40.58 | 39.59 | 40.47 | 1,295,120 | +1.18(+3.01%) |
Nov 23, 2018 | 39.17 | 39.62 | 38.97 | 39.29 | 1,118,232 | -0.04(-0.09%) |
Nov 21, 2018 | 39.32 | 39.32 | 39.32 | 0 | +0.07(+0.18%) | |
Nov 20, 2018 | 39.27 | 39.87 | 38.99 | 39.25 | 1,471,097 | -0.55(-1.38%) |
Nov 19, 2018 | 40.18 | 40.62 | 39.72 | 39.80 | 1,457,808 | -0.50(-1.23%) |
Nov 16, 2018 | 40.55 | 40.75 | 40.25 | 40.30 | 1,829,885 | -0.52(-1.26%) |
Nov 15, 2018 | 40.28 | 41.09 | 40.18 | 40.81 | 1,107,157 | +0.12(+0.28%) |
Nov 14, 2018 | 41.79 | 41.89 | 40.25 | 40.70 | 1,343,683 | -0.76(-1.82%) |
Nov 13, 2018 | 41.24 | 41.95 | 41.23 | 41.45 | 1,310,646 | +0.22(+0.54%) |
Nov 12, 2018 | 41.42 | 41.86 | 41.20 | 41.23 | 928,238 | -0.28(-0.66%) |
Nov 09, 2018 | 41.51 | 41.93 | 41.22 | 41.51 | 887,091 | -0.14(-0.34%) |
Nov 08, 2018 | 41.76 | 42.39 | 41.39 | 41.65 | 3,443,792 | -0.22(-0.53%) |
Nov 07, 2018 | 41.99 | 42.31 | 41.51 | 41.87 | 2,611,996 | +0.00(+0.00%) |
Nov 06, 2018 | 41.63 | 42.11 | 41.35 | 41.87 | 1,784,754 | +0.18(+0.42%) |
Nov 05, 2018 | 41.55 | 41.97 | 41.22 | 41.69 | 1,352,181 | +0.09(+0.21%) |
Nov 02, 2018 | 42.34 | 42.59 | 41.38 | 41.61 | 830,391 | -0.45(-1.07%) |