Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.85 | 40.12 | 39.64 | 39.87 | 438,103 | +0.16(+0.40%) |
Jan 30, 2019 | 38.54 | 39.93 | 38.36 | 39.71 | 394,867 | +1.08(+2.80%) |
Jan 29, 2019 | 39.31 | 39.31 | 37.55 | 38.63 | 713,824 | -1.13(-2.84%) |
Jan 28, 2019 | 40.37 | 40.37 | 39.46 | 39.76 | 488,665 | -1.04(-2.55%) |
Jan 25, 2019 | 40.46 | 41.58 | 40.18 | 40.80 | 260,200 | +0.70(+1.75%) |
Jan 24, 2019 | 39.72 | 40.49 | 39.66 | 40.10 | 384,755 | +0.40(+1.01%) |
Jan 23, 2019 | 40.45 | 40.45 | 39.33 | 39.70 | 307,729 | -0.39(-0.97%) |
Jan 22, 2019 | 41.66 | 42.02 | 39.50 | 40.09 | 282,389 | -2.08(-4.93%) |
Jan 18, 2019 | 40.73 | 42.55 | 40.19 | 42.17 | 293,300 | +1.87(+4.64%) |
Jan 17, 2019 | 39.76 | 40.66 | 39.40 | 40.30 | 219,295 | +0.32(+0.80%) |
Jan 16, 2019 | 38.65 | 40.11 | 38.65 | 39.98 | 250,499 | +1.57(+4.09%) |
Jan 15, 2019 | 38.03 | 38.94 | 37.80 | 38.41 | 193,904 | +0.37(+0.97%) |
Jan 14, 2019 | 38.17 | 38.50 | 37.20 | 38.04 | 177,522 | -0.63(-1.63%) |
Jan 11, 2019 | 36.70 | 39.03 | 36.51 | 38.67 | 292,400 | +1.75(+4.74%) |
Jan 10, 2019 | 36.94 | 37.39 | 36.28 | 36.92 | 313,420 | -0.61(-1.63%) |
Jan 09, 2019 | 36.69 | 38.20 | 36.38 | 37.53 | 375,162 | +0.63(+1.71%) |
Jan 08, 2019 | 35.00 | 37.00 | 34.31 | 36.90 | 763,917 | +2.13(+6.13%) |
Jan 07, 2019 | 33.24 | 35.00 | 32.52 | 34.77 | 417,729 | +2.41(+7.45%) |
Jan 04, 2019 | 32.06 | 33.40 | 31.78 | 32.36 | 250,000 | +0.91(+2.89%) |
Jan 03, 2019 | 31.82 | 32.50 | 31.15 | 31.45 | 284,798 | -0.85(-2.63%) |
Jan 02, 2019 | 30.83 | 32.55 | 30.67 | 32.30 | 361,549 | +1.15(+3.69%) |
Dec 31, 2018 | 31.21 | 31.58 | 30.51 | 31.15 | 298,100 | +0.02(+0.06%) |
Dec 28, 2018 | 30.70 | 31.88 | 30.04 | 31.13 | 227,500 | +0.72(+2.37%) |
Dec 27, 2018 | 30.00 | 30.49 | 29.32 | 30.41 | 234,457 | +0.01(+0.03%) |
Dec 26, 2018 | 28.89 | 30.60 | 28.89 | 30.40 | 354,880 | +1.42(+4.90%) |
Dec 24, 2018 | 29.26 | 29.99 | 28.96 | 28.98 | 89,700 | -0.72(-2.42%) |
Dec 21, 2018 | 30.77 | 30.97 | 29.32 | 29.70 | 430,400 | -1.18(-3.82%) |
Dec 20, 2018 | 31.43 | 32.19 | 29.87 | 30.88 | 436,388 | -0.72(-2.28%) |
Dec 19, 2018 | 31.00 | 32.00 | 30.78 | 31.60 | 499,478 | +0.57(+1.84%) |
Dec 18, 2018 | 31.02 | 31.51 | 30.50 | 31.03 | 249,687 | +0.33(+1.07%) |
Dec 17, 2018 | 31.64 | 31.81 | 30.43 | 30.70 | 353,692 | -1.45(-4.51%) |
Dec 14, 2018 | 29.76 | 32.38 | 29.40 | 32.15 | 441,200 | +1.37(+4.45%) |
Dec 13, 2018 | 30.94 | 31.43 | 30.31 | 30.78 | 504,866 | +1.04(+3.50%) |
Dec 12, 2018 | 30.40 | 30.85 | 29.69 | 29.74 | 1,161,868 | -0.11(-0.37%) |
Dec 11, 2018 | 29.63 | 30.62 | 29.59 | 29.85 | 605,524 | +0.60(+2.05%) |
Dec 10, 2018 | 29.60 | 30.08 | 29.00 | 29.25 | 381,816 | -0.57(-1.91%) |
Dec 07, 2018 | 29.97 | 30.48 | 29.00 | 29.82 | 279,000 | -0.18(-0.60%) |
Dec 06, 2018 | 30.10 | 30.58 | 29.03 | 30.00 | 498,827 | -0.58(-1.90%) |
Dec 04, 2018 | 31.51 | 31.86 | 30.16 | 30.58 | 273,100 | -1.27(-3.99%) |
Dec 03, 2018 | 32.75 | 32.82 | 31.29 | 31.85 | 158,318 | -0.14(-0.44%) |
Nov 30, 2018 | 31.98 | 32.61 | 31.11 | 31.99 | 155,200 | +0.08(+0.25%) |
Nov 29, 2018 | 31.62 | 32.74 | 30.57 | 31.91 | 242,153 | +0.30(+0.95%) |
Nov 28, 2018 | 31.17 | 31.89 | 31.17 | 31.61 | 269,760 | +0.89(+2.90%) |
Nov 27, 2018 | 31.60 | 31.86 | 30.52 | 30.72 | 177,708 | -0.82(-2.60%) |
Nov 26, 2018 | 31.30 | 32.56 | 31.16 | 31.54 | 349,447 | +0.30(+0.96%) |
Nov 23, 2018 | 30.74 | 32.30 | 30.02 | 31.24 | 124,300 | +0.18(+0.58%) |
Nov 21, 2018 | 31.06 | 31.06 | 31.06 | 0 | +1.42(+4.79%) | |
Nov 20, 2018 | 29.03 | 30.99 | 28.09 | 29.64 | 351,486 | -0.21(-0.70%) |
Nov 19, 2018 | 31.94 | 32.19 | 29.60 | 29.85 | 301,960 | -2.16(-6.75%) |
Nov 16, 2018 | 31.60 | 32.50 | 30.93 | 32.01 | 172,200 | +0.12(+0.38%) |
Nov 15, 2018 | 30.14 | 32.22 | 30.05 | 31.89 | 194,833 | +1.58(+5.21%) |
Nov 14, 2018 | 31.45 | 31.66 | 30.12 | 30.31 | 371,568 | -0.89(-2.85%) |
Nov 13, 2018 | 31.20 | 31.95 | 30.72 | 31.20 | 320,124 | +0.21(+0.68%) |
Nov 12, 2018 | 30.90 | 32.11 | 30.10 | 30.99 | 349,789 | -0.01(-0.03%) |
Nov 09, 2018 | 31.50 | 31.87 | 30.00 | 31.00 | 419,300 | -0.78(-2.45%) |
Nov 08, 2018 | 34.95 | 35.46 | 30.56 | 31.78 | 664,450 | +0.03(+0.09%) |
Nov 07, 2018 | 32.46 | 33.62 | 30.67 | 31.75 | 579,126 | -0.21(-0.66%) |
Nov 06, 2018 | 32.61 | 32.94 | 31.76 | 31.96 | 258,490 | -0.62(-1.90%) |
Nov 05, 2018 | 34.26 | 34.26 | 32.28 | 32.58 | 122,073 | -1.62(-4.74%) |
Nov 02, 2018 | 34.21 | 34.87 | 32.87 | 34.20 | 106,300 | +0.03(+0.09%) |