Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.42 | 40.17 | 38.35 | 39.83 | 1,782,755 | +1.39(+3.61%) |
Jan 30, 2019 | 38.55 | 38.63 | 38.16 | 38.44 | 808,139 | +0.04(+0.11%) |
Jan 29, 2019 | 38.29 | 38.83 | 38.15 | 38.40 | 695,533 | +0.13(+0.33%) |
Jan 28, 2019 | 38.54 | 38.61 | 38.05 | 38.27 | 803,851 | -0.53(-1.36%) |
Jan 25, 2019 | 38.23 | 38.86 | 37.92 | 38.80 | 1,114,727 | +0.72(+1.90%) |
Jan 24, 2019 | 38.12 | 38.26 | 37.51 | 38.08 | 961,639 | -0.07(-0.18%) |
Jan 23, 2019 | 38.01 | 38.49 | 37.84 | 38.15 | 1,086,066 | +0.13(+0.33%) |
Jan 22, 2019 | 39.25 | 39.36 | 37.84 | 38.02 | 1,396,850 | -1.34(-3.39%) |
Jan 18, 2019 | 39.70 | 39.82 | 39.04 | 39.36 | 1,328,960 | +0.01(+0.02%) |
Jan 17, 2019 | 39.07 | 39.55 | 38.90 | 39.35 | 2,156,480 | +0.19(+0.49%) |
Jan 16, 2019 | 39.69 | 40.11 | 39.03 | 39.15 | 8,143,721 | -0.18(-0.47%) |
Jan 15, 2019 | 38.67 | 39.63 | 37.46 | 39.34 | 2,557,346 | -0.53(-1.33%) |
Jan 14, 2019 | 39.28 | 40.19 | 39.28 | 39.87 | 696,738 | +0.25(+0.64%) |
Jan 11, 2019 | 40.83 | 40.83 | 39.54 | 39.62 | 773,739 | -1.24(-3.04%) |
Jan 10, 2019 | 40.13 | 40.95 | 39.70 | 40.86 | 515,051 | +0.65(+1.61%) |
Jan 09, 2019 | 39.70 | 40.62 | 39.70 | 40.21 | 559,938 | +0.29(+0.72%) |
Jan 08, 2019 | 39.39 | 40.00 | 39.01 | 39.93 | 620,184 | +0.57(+1.45%) |
Jan 07, 2019 | 38.92 | 40.26 | 38.92 | 39.36 | 757,733 | +0.26(+0.67%) |
Jan 04, 2019 | 39.00 | 39.61 | 38.66 | 39.09 | 603,304 | +0.32(+0.82%) |
Jan 03, 2019 | 37.41 | 39.04 | 37.29 | 38.78 | 767,406 | +1.20(+3.20%) |
Jan 02, 2019 | 37.47 | 38.22 | 37.02 | 37.57 | 538,805 | -0.36(-0.95%) |
Dec 31, 2018 | 38.03 | 38.48 | 37.55 | 37.94 | 757,076 | +0.05(+0.13%) |
Dec 28, 2018 | 38.01 | 38.74 | 37.44 | 37.88 | 436,083 | -0.03(-0.07%) |
Dec 27, 2018 | 37.59 | 37.91 | 36.80 | 37.91 | 480,108 | -0.12(-0.31%) |
Dec 26, 2018 | 36.41 | 38.12 | 35.91 | 38.03 | 592,664 | +1.81(+4.99%) |
Dec 24, 2018 | 36.90 | 37.31 | 36.22 | 36.22 | 538,082 | -0.97(-2.62%) |
Dec 21, 2018 | 37.41 | 38.07 | 36.28 | 37.20 | 1,195,779 | -0.55(-1.47%) |
Dec 20, 2018 | 38.41 | 38.60 | 37.13 | 37.75 | 634,630 | -0.86(-2.22%) |
Dec 19, 2018 | 39.77 | 40.17 | 38.57 | 38.61 | 757,424 | -1.12(-2.81%) |
Dec 18, 2018 | 40.23 | 40.66 | 39.58 | 39.72 | 931,277 | -0.34(-0.86%) |
Dec 17, 2018 | 41.38 | 41.43 | 39.70 | 40.07 | 1,009,723 | -1.60(-3.83%) |
Dec 14, 2018 | 40.83 | 42.17 | 40.80 | 41.67 | 1,727,196 | +0.60(+1.45%) |
Dec 13, 2018 | 40.01 | 41.23 | 40.01 | 41.07 | 962,764 | +0.77(+1.92%) |
Dec 12, 2018 | 40.67 | 41.13 | 40.10 | 40.30 | 1,271,955 | -0.25(-0.62%) |
Dec 11, 2018 | 40.20 | 41.26 | 39.96 | 40.55 | 1,187,419 | +1.18(+2.99%) |
Dec 10, 2018 | 38.80 | 39.56 | 38.12 | 39.37 | 1,157,993 | +0.72(+1.87%) |
Dec 07, 2018 | 38.78 | 39.07 | 38.44 | 38.65 | 1,201,373 | -0.11(-0.28%) |
Dec 06, 2018 | 37.49 | 38.95 | 37.38 | 38.76 | 1,480,557 | +0.89(+2.35%) |
Dec 04, 2018 | 38.80 | 39.09 | 37.82 | 37.87 | 919,180 | -0.55(-1.44%) |
Dec 03, 2018 | 38.13 | 38.56 | 37.45 | 38.42 | 950,273 | +0.76(+2.01%) |
Nov 30, 2018 | 38.44 | 38.65 | 37.52 | 37.67 | 781,594 | -0.83(-2.16%) |
Nov 29, 2018 | 38.99 | 39.34 | 38.31 | 38.50 | 702,754 | -0.37(-0.95%) |
Nov 28, 2018 | 38.81 | 39.02 | 38.43 | 38.87 | 613,798 | +0.26(+0.67%) |
Nov 27, 2018 | 39.72 | 40.04 | 38.48 | 38.61 | 1,030,683 | -1.27(-3.18%) |
Nov 26, 2018 | 40.00 | 40.01 | 39.15 | 39.88 | 1,177,374 | +0.42(+1.06%) |
Nov 23, 2018 | 39.19 | 40.02 | 39.13 | 39.46 | 371,709 | +0.23(+0.60%) |
Nov 21, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.40(+1.03%) | |
Nov 20, 2018 | 39.73 | 39.99 | 38.53 | 38.83 | 1,290,424 | -1.49(-3.69%) |
Nov 19, 2018 | 40.56 | 41.16 | 39.24 | 40.31 | 2,340,458 | -1.40(-3.36%) |
Nov 16, 2018 | 41.78 | 42.57 | 40.40 | 41.71 | 2,679,830 | -1.23(-2.86%) |
Nov 15, 2018 | 46.33 | 48.29 | 42.58 | 42.94 | 4,262,862 | -3.79(-8.11%) |
Nov 14, 2018 | 48.98 | 49.04 | 46.50 | 46.73 | 1,933,457 | -1.77(-3.65%) |
Nov 13, 2018 | 50.30 | 50.30 | 48.28 | 48.50 | 1,098,193 | -1.79(-3.57%) |
Nov 12, 2018 | 51.01 | 51.33 | 49.83 | 50.30 | 865,519 | -0.96(-1.87%) |
Nov 09, 2018 | 50.85 | 51.57 | 50.71 | 51.26 | 530,671 | +0.20(+0.39%) |
Nov 08, 2018 | 51.36 | 51.36 | 50.56 | 51.06 | 508,700 | -0.18(-0.36%) |
Nov 07, 2018 | 50.71 | 51.47 | 49.94 | 51.24 | 402,996 | +0.65(+1.29%) |
Nov 06, 2018 | 49.80 | 50.64 | 49.38 | 50.59 | 373,637 | +0.85(+1.71%) |
Nov 05, 2018 | 49.09 | 50.27 | 49.09 | 49.74 | 423,497 | +0.69(+1.41%) |
Nov 02, 2018 | 49.82 | 49.87 | 48.56 | 49.04 | 533,067 | -0.47(-0.94%) |