Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.30 | 40.88 | 40.30 | 40.85 | 207,470 | +0.40(+1.00%) |
Jan 30, 2019 | 40.11 | 40.55 | 40.00 | 40.44 | 9,960 | +0.40(+1.01%) |
Jan 29, 2019 | 40.22 | 40.35 | 40.04 | 40.04 | 24,849 | +0.04(+0.09%) |
Jan 28, 2019 | 39.97 | 40.08 | 39.88 | 40.00 | 15,664 | -0.11(-0.27%) |
Jan 25, 2019 | 39.93 | 40.22 | 39.93 | 40.11 | 21,813 | +0.33(+0.83%) |
Jan 24, 2019 | 39.60 | 39.89 | 39.60 | 39.78 | 9,573 | +0.11(+0.28%) |
Jan 23, 2019 | 39.74 | 39.78 | 39.41 | 39.67 | 23,798 | +0.11(+0.28%) |
Jan 22, 2019 | 39.93 | 39.93 | 39.41 | 39.56 | 30,395 | -0.37(-0.92%) |
Jan 18, 2019 | 39.89 | 40.11 | 39.78 | 39.93 | 14,143 | +0.40(+1.02%) |
Jan 17, 2019 | 39.12 | 39.67 | 39.12 | 39.52 | 24,071 | +0.11(+0.28%) |
Jan 16, 2019 | 39.27 | 39.45 | 39.27 | 39.41 | 37,986 | +0.37(+0.94%) |
Jan 15, 2019 | 38.79 | 39.16 | 38.79 | 39.05 | 18,820 | +0.37(+0.95%) |
Jan 14, 2019 | 38.57 | 38.86 | 38.52 | 38.68 | 27,430 | -0.44(-1.13%) |
Jan 11, 2019 | 39.01 | 39.19 | 38.94 | 39.12 | 20,725 | -0.11(-0.28%) |
Jan 10, 2019 | 38.97 | 39.23 | 38.96 | 39.23 | 16,442 | +0.15(+0.38%) |
Jan 09, 2019 | 38.97 | 39.23 | 38.83 | 39.08 | 22,727 | +0.48(+1.24%) |
Jan 08, 2019 | 38.38 | 38.72 | 38.38 | 38.61 | 36,491 | +0.44(+1.16%) |
Jan 07, 2019 | 37.80 | 38.31 | 37.70 | 38.16 | 36,726 | +0.55(+1.47%) |
Jan 04, 2019 | 36.66 | 37.76 | 36.66 | 37.61 | 45,693 | +1.43(+3.96%) |
Jan 03, 2019 | 36.69 | 36.69 | 36.18 | 36.18 | 22,422 | -0.62(-1.70%) |
Jan 02, 2019 | 36.33 | 37.02 | 36.33 | 36.80 | 39,592 | +0.00(+0.00%) |
Dec 31, 2018 | 37.10 | 37.21 | 36.62 | 36.80 | 44,904 | -0.18(-0.50%) |
Dec 28, 2018 | 37.21 | 37.24 | 36.73 | 36.99 | 133,571 | +0.18(+0.50%) |
Dec 27, 2018 | 36.40 | 36.80 | 36.03 | 36.80 | 113,702 | +0.04(+0.10%) |
Dec 26, 2018 | 35.77 | 36.88 | 35.64 | 36.77 | 55,432 | +1.03(+2.88%) |
Dec 24, 2018 | 35.77 | 36.18 | 35.74 | 35.74 | 28,041 | -0.26(-0.72%) |
Dec 21, 2018 | 36.29 | 36.66 | 35.96 | 35.99 | 110,044 | -0.22(-0.61%) |
Dec 20, 2018 | 36.58 | 36.65 | 35.99 | 36.22 | 42,635 | -0.37(-1.00%) |
Dec 19, 2018 | 37.24 | 37.54 | 36.47 | 36.58 | 63,098 | -0.51(-1.39%) |
Dec 18, 2018 | 37.13 | 37.43 | 36.95 | 37.10 | 30,266 | +0.19(+0.51%) |
Dec 17, 2018 | 37.80 | 37.80 | 36.80 | 36.91 | 87,955 | -0.92(-2.44%) |
Dec 14, 2018 | 38.13 | 38.13 | 37.72 | 37.83 | 27,388 | -0.62(-1.63%) |
Dec 13, 2018 | 38.79 | 38.79 | 38.31 | 38.46 | 51,777 | -0.22(-0.57%) |
Dec 12, 2018 | 38.61 | 38.86 | 38.61 | 38.68 | 17,061 | +0.62(+1.64%) |
Dec 11, 2018 | 38.42 | 38.57 | 37.83 | 38.05 | 68,726 | -0.04(-0.10%) |
Dec 10, 2018 | 38.27 | 38.42 | 37.58 | 38.09 | 178,849 | -0.44(-1.15%) |
Dec 07, 2018 | 39.27 | 39.27 | 38.46 | 38.53 | 163,816 | -0.59(-1.50%) |
Dec 06, 2018 | 38.72 | 39.12 | 38.35 | 39.12 | 101,104 | -0.44(-1.12%) |
Dec 04, 2018 | 40.66 | 40.66 | 39.49 | 39.56 | 63,317 | -1.32(-3.24%) |
Dec 03, 2018 | 40.92 | 41.03 | 40.75 | 40.88 | 44,725 | +0.70(+1.74%) |
Nov 30, 2018 | 40.26 | 40.30 | 40.00 | 40.19 | 11,831 | -0.33(-0.82%) |
Nov 29, 2018 | 40.48 | 40.70 | 40.44 | 40.52 | 14,067 | -0.18(-0.45%) |
Nov 28, 2018 | 40.19 | 40.70 | 40.00 | 40.70 | 30,569 | +0.70(+1.75%) |
Nov 27, 2018 | 40.08 | 40.22 | 39.97 | 40.00 | 10,771 | -0.29(-0.73%) |
Nov 26, 2018 | 40.11 | 40.48 | 40.11 | 40.30 | 16,075 | +0.40(+1.01%) |
Nov 23, 2018 | 39.45 | 40.00 | 39.45 | 39.89 | 8,540 | +0.13(+0.32%) |
Nov 21, 2018 | 39.76 | 39.76 | 39.76 | 0 | +0.79(+2.03%) | |
Nov 20, 2018 | 39.12 | 39.30 | 38.86 | 38.97 | 44,354 | -0.70(-1.76%) |
Nov 19, 2018 | 40.22 | 40.30 | 39.67 | 39.67 | 24,494 | -0.63(-1.55%) |
Nov 16, 2018 | 40.19 | 40.37 | 40.08 | 40.30 | 19,800 | -0.07(-0.18%) |
Nov 15, 2018 | 40.26 | 40.52 | 40.00 | 40.37 | 28,995 | -0.11(-0.27%) |
Nov 14, 2018 | 40.81 | 40.96 | 40.28 | 40.48 | 98,931 | +0.04(+0.09%) |
Nov 13, 2018 | 40.33 | 40.82 | 40.33 | 40.44 | 22,586 | +0.26(+0.64%) |
Nov 12, 2018 | 40.88 | 40.88 | 40.15 | 40.19 | 32,249 | -0.99(-2.41%) |
Nov 09, 2018 | 41.29 | 41.33 | 40.99 | 41.18 | 20,997 | -0.37(-0.88%) |
Nov 08, 2018 | 41.77 | 41.98 | 41.55 | 41.55 | 12,805 | -0.44(-1.05%) |
Nov 07, 2018 | 41.73 | 42.02 | 41.66 | 41.99 | 34,933 | +0.59(+1.42%) |
Nov 06, 2018 | 41.33 | 41.51 | 41.33 | 41.40 | 14,081 | +0.04(+0.09%) |
Nov 05, 2018 | 41.33 | 41.49 | 41.22 | 41.36 | 18,353 | -0.04(-0.09%) |
Nov 02, 2018 | 42.02 | 42.21 | 41.29 | 41.40 | 20,942 | -0.07(-0.18%) |