Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.89 | 41.21 | 40.89 | 41.09 | 9,219 | +0.21(+0.51%) |
Jan 30, 2019 | 40.86 | 40.89 | 40.71 | 40.88 | 2,058 | -0.06(-0.14%) |
Jan 29, 2019 | 40.96 | 41.06 | 40.73 | 40.93 | 9,309 | -0.26(-0.62%) |
Jan 28, 2019 | 40.70 | 41.19 | 40.70 | 41.19 | 8,788 | +0.23(+0.57%) |
Jan 25, 2019 | 41.10 | 41.22 | 40.86 | 40.96 | 5,674 | +0.02(+0.04%) |
Jan 24, 2019 | 40.86 | 41.03 | 40.76 | 40.94 | 7,550 | +0.22(+0.55%) |
Jan 23, 2019 | 40.63 | 41.06 | 40.38 | 40.72 | 764,317 | +0.34(+0.84%) |
Jan 22, 2019 | 40.81 | 40.82 | 40.28 | 40.38 | 5,083 | -0.84(-2.05%) |
Jan 18, 2019 | 41.06 | 41.30 | 41.06 | 41.22 | 2,373 | +0.46(+1.12%) |
Jan 17, 2019 | 40.36 | 40.88 | 40.36 | 40.76 | 3,303 | +0.23(+0.58%) |
Jan 16, 2019 | 40.76 | 40.78 | 40.51 | 40.53 | 6,867 | +0.04(+0.11%) |
Jan 15, 2019 | 40.76 | 40.76 | 40.46 | 40.48 | 17,261 | -0.05(-0.12%) |
Jan 14, 2019 | 40.56 | 40.71 | 40.41 | 40.53 | 18,662 | -0.27(-0.66%) |
Jan 11, 2019 | 40.63 | 40.81 | 40.54 | 40.80 | 3,404 | +0.00(+0.01%) |
Jan 10, 2019 | 40.41 | 40.85 | 40.41 | 40.80 | 4,622 | +0.04(+0.10%) |
Jan 09, 2019 | 40.83 | 40.91 | 40.70 | 40.76 | 3,859 | -0.01(-0.03%) |
Jan 08, 2019 | 40.67 | 40.77 | 40.31 | 40.77 | 4,543 | +0.62(+1.53%) |
Jan 07, 2019 | 39.40 | 40.25 | 39.40 | 40.16 | 5,325 | +0.77(+1.95%) |
Jan 04, 2019 | 38.73 | 39.60 | 38.73 | 39.39 | 6,912 | +1.03(+2.69%) |
Jan 03, 2019 | 38.68 | 38.73 | 38.19 | 38.36 | 5,944 | -0.48(-1.23%) |
Jan 02, 2019 | 38.00 | 38.84 | 38.00 | 38.84 | 2,807 | +0.26(+0.67%) |
Dec 31, 2018 | 38.47 | 38.58 | 38.21 | 38.58 | 13,928 | +0.39(+1.02%) |
Dec 28, 2018 | 38.27 | 38.51 | 38.01 | 38.19 | 11,865 | +0.15(+0.41%) |
Dec 27, 2018 | 37.77 | 38.09 | 36.95 | 38.03 | 33,015 | -0.18(-0.48%) |
Dec 26, 2018 | 36.99 | 38.22 | 36.86 | 38.22 | 6,122 | +1.32(+3.57%) |
Dec 24, 2018 | 37.43 | 37.50 | 36.77 | 36.90 | 15,992 | -0.80(-2.11%) |
Dec 21, 2018 | 38.85 | 38.89 | 37.55 | 37.70 | 20,156 | -0.84(-2.17%) |
Dec 20, 2018 | 39.32 | 39.32 | 38.14 | 38.53 | 12,475 | -0.98(-2.47%) |
Dec 19, 2018 | 39.99 | 40.37 | 39.30 | 39.51 | 8,191 | -0.39(-0.97%) |
Dec 18, 2018 | 39.88 | 40.26 | 39.73 | 39.90 | 7,561 | +0.03(+0.08%) |
Dec 17, 2018 | 40.55 | 40.55 | 39.78 | 39.86 | 13,529 | -0.82(-2.01%) |
Dec 14, 2018 | 40.47 | 41.10 | 40.47 | 40.68 | 10,130 | +0.04(+0.09%) |
Dec 13, 2018 | 40.93 | 40.93 | 40.47 | 40.64 | 5,525 | -0.21(-0.53%) |
Dec 12, 2018 | 40.52 | 41.15 | 40.52 | 40.86 | 4,703 | +0.32(+0.79%) |
Dec 11, 2018 | 40.75 | 41.16 | 40.34 | 40.53 | 22,035 | -0.20(-0.50%) |
Dec 10, 2018 | 40.65 | 40.74 | 40.07 | 40.74 | 8,943 | -0.08(-0.19%) |
Dec 07, 2018 | 41.36 | 41.43 | 40.61 | 40.81 | 3,307 | -0.59(-1.43%) |
Dec 06, 2018 | 39.94 | 41.41 | 39.94 | 41.41 | 9,587 | +0.50(+1.23%) |
Dec 04, 2018 | 42.08 | 42.08 | 40.85 | 40.90 | 4,444 | -1.40(-3.30%) |
Dec 03, 2018 | 42.88 | 42.88 | 42.20 | 42.30 | 7,877 | -0.03(-0.08%) |
Nov 30, 2018 | 42.17 | 42.33 | 41.97 | 42.33 | 5,375 | +0.07(+0.16%) |
Nov 29, 2018 | 42.05 | 42.39 | 41.91 | 42.27 | 4,135 | +0.11(+0.25%) |
Nov 28, 2018 | 41.36 | 42.17 | 41.36 | 42.16 | 3,756 | +0.93(+2.25%) |
Nov 27, 2018 | 40.97 | 41.34 | 40.97 | 41.23 | 5,851 | +0.13(+0.31%) |
Nov 26, 2018 | 41.17 | 41.21 | 40.85 | 41.11 | 13,586 | +0.20(+0.50%) |
Nov 23, 2018 | 40.52 | 40.90 | 40.52 | 40.90 | 2,480 | +0.20(+0.50%) |
Nov 21, 2018 | 40.70 | 40.70 | 40.70 | 0 | +0.74(+1.84%) | |
Nov 20, 2018 | 39.87 | 40.17 | 39.65 | 39.96 | 7,740 | -0.49(-1.21%) |
Nov 19, 2018 | 41.30 | 41.30 | 40.44 | 40.45 | 8,903 | -0.90(-2.18%) |
Nov 16, 2018 | 41.25 | 41.36 | 40.92 | 41.36 | 6,512 | +0.34(+0.83%) |
Nov 15, 2018 | 41.39 | 41.39 | 40.77 | 41.02 | 4,954 | -0.68(-1.62%) |
Nov 14, 2018 | 41.51 | 41.87 | 41.39 | 41.70 | 3,052 | +0.48(+1.17%) |
Nov 13, 2018 | 41.18 | 41.66 | 41.18 | 41.21 | 4,302 | +0.13(+0.31%) |
Nov 12, 2018 | 41.73 | 41.73 | 41.09 | 41.09 | 5,256 | -0.70(-1.67%) |
Nov 09, 2018 | 42.04 | 42.04 | 41.62 | 41.78 | 3,824 | -0.41(-0.96%) |
Nov 08, 2018 | 42.28 | 42.49 | 42.05 | 42.19 | 9,206 | -0.10(-0.23%) |
Nov 07, 2018 | 41.58 | 42.30 | 41.58 | 42.29 | 4,052 | +0.86(+2.07%) |
Nov 06, 2018 | 41.10 | 41.43 | 41.10 | 41.43 | 9,570 | +0.44(+1.07%) |
Nov 05, 2018 | 40.97 | 40.99 | 40.79 | 40.99 | 5,785 | +0.02(+0.05%) |
Nov 02, 2018 | 41.44 | 41.53 | 40.76 | 40.97 | 3,514 | -0.41(-1.00%) |