Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.20 | 39.90 | 38.77 | 39.56 | 310,923 | +0.18(+0.47%) |
Jan 30, 2019 | 39.58 | 39.81 | 38.28 | 39.37 | 188,225 | -0.02(-0.05%) |
Jan 29, 2019 | 40.36 | 40.65 | 39.19 | 39.39 | 184,987 | -0.80(-1.98%) |
Jan 28, 2019 | 39.88 | 40.51 | 39.45 | 40.19 | 201,555 | -0.02(-0.05%) |
Jan 25, 2019 | 39.93 | 40.55 | 39.93 | 40.21 | 148,050 | +0.72(+1.83%) |
Jan 24, 2019 | 39.00 | 39.96 | 38.95 | 39.48 | 253,475 | +0.48(+1.22%) |
Jan 23, 2019 | 40.07 | 40.23 | 38.82 | 39.01 | 203,988 | -0.81(-2.02%) |
Jan 22, 2019 | 40.36 | 40.63 | 39.38 | 39.81 | 212,062 | -0.83(-2.05%) |
Jan 18, 2019 | 39.96 | 41.43 | 39.82 | 40.65 | 316,860 | +1.16(+2.94%) |
Jan 17, 2019 | 38.86 | 39.78 | 38.86 | 39.48 | 274,872 | +0.47(+1.20%) |
Jan 16, 2019 | 38.98 | 39.32 | 38.80 | 39.02 | 295,787 | -0.05(-0.14%) |
Jan 15, 2019 | 39.54 | 39.80 | 38.89 | 39.07 | 269,643 | -0.47(-1.18%) |
Jan 14, 2019 | 39.64 | 40.24 | 39.06 | 39.54 | 270,556 | -0.43(-1.08%) |
Jan 11, 2019 | 40.17 | 40.48 | 39.73 | 39.97 | 299,488 | -0.54(-1.33%) |
Jan 10, 2019 | 39.27 | 40.63 | 39.20 | 40.51 | 303,691 | +1.04(+2.64%) |
Jan 09, 2019 | 39.70 | 39.93 | 39.04 | 39.46 | 218,750 | +0.09(+0.23%) |
Jan 08, 2019 | 39.21 | 39.56 | 38.46 | 39.37 | 365,292 | +0.52(+1.34%) |
Jan 07, 2019 | 37.89 | 39.34 | 37.37 | 38.85 | 643,165 | +0.62(+1.63%) |
Jan 04, 2019 | 37.33 | 38.53 | 36.70 | 38.23 | 381,981 | +1.53(+4.16%) |
Jan 03, 2019 | 36.85 | 37.21 | 36.22 | 36.70 | 282,651 | -0.26(-0.69%) |
Jan 02, 2019 | 36.33 | 36.99 | 35.76 | 36.96 | 361,007 | +0.09(+0.25%) |
Dec 31, 2018 | 36.74 | 37.15 | 36.15 | 36.87 | 376,627 | +0.27(+0.73%) |
Dec 28, 2018 | 36.98 | 37.24 | 36.33 | 36.60 | 334,233 | -0.41(-1.11%) |
Dec 27, 2018 | 36.25 | 37.20 | 35.79 | 37.01 | 382,456 | -0.12(-0.32%) |
Dec 26, 2018 | 35.47 | 37.16 | 35.17 | 37.13 | 515,956 | +1.72(+4.84%) |
Dec 24, 2018 | 35.58 | 36.69 | 35.34 | 35.42 | 381,674 | -0.44(-1.22%) |
Dec 21, 2018 | 36.12 | 36.91 | 35.61 | 35.85 | 1,374,335 | -0.26(-0.71%) |
Dec 20, 2018 | 36.35 | 37.15 | 35.63 | 36.11 | 448,220 | -0.38(-1.05%) |
Dec 19, 2018 | 37.09 | 37.75 | 36.17 | 36.49 | 476,714 | -0.71(-1.91%) |
Dec 18, 2018 | 37.01 | 38.08 | 37.01 | 37.20 | 445,632 | +0.47(+1.27%) |
Dec 17, 2018 | 36.76 | 37.56 | 36.41 | 36.74 | 496,439 | -0.12(-0.32%) |
Dec 14, 2018 | 37.53 | 38.20 | 36.58 | 36.86 | 508,935 | -0.85(-2.25%) |
Dec 13, 2018 | 39.35 | 39.74 | 37.53 | 37.71 | 512,703 | -1.30(-3.32%) |
Dec 12, 2018 | 39.36 | 39.87 | 38.94 | 39.00 | 547,493 | +0.37(+0.97%) |
Dec 11, 2018 | 40.35 | 40.57 | 38.47 | 38.63 | 330,418 | -1.09(-2.73%) |
Dec 10, 2018 | 39.77 | 40.53 | 39.19 | 39.71 | 578,882 | -1.79(-4.31%) |
Dec 07, 2018 | 42.82 | 43.11 | 41.05 | 41.50 | 268,005 | -1.36(-3.17%) |
Dec 06, 2018 | 41.56 | 42.91 | 41.00 | 42.86 | 594,887 | +0.45(+1.05%) |
Dec 04, 2018 | 45.25 | 45.67 | 42.33 | 42.41 | 396,143 | -2.74(-6.06%) |
Dec 03, 2018 | 47.11 | 47.18 | 45.00 | 45.15 | 571,166 | -1.04(-2.25%) |
Nov 30, 2018 | 46.03 | 46.76 | 45.76 | 46.19 | 415,106 | +0.03(+0.06%) |
Nov 29, 2018 | 46.86 | 47.23 | 45.78 | 46.16 | 369,110 | -0.82(-1.75%) |
Nov 28, 2018 | 46.48 | 47.07 | 45.05 | 46.98 | 352,641 | +0.56(+1.20%) |
Nov 27, 2018 | 47.80 | 48.03 | 46.25 | 46.43 | 388,369 | -1.61(-3.34%) |
Nov 26, 2018 | 47.37 | 48.54 | 46.99 | 48.03 | 365,913 | +1.16(+2.47%) |
Nov 23, 2018 | 45.69 | 47.94 | 45.69 | 46.87 | 196,537 | +0.51(+1.10%) |
Nov 21, 2018 | 46.36 | 46.36 | 46.36 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 46.90 | 47.47 | 46.18 | 46.48 | 669,018 | -0.88(-1.87%) |
Nov 19, 2018 | 47.84 | 48.02 | 46.91 | 47.37 | 483,710 | -0.74(-1.54%) |
Nov 16, 2018 | 47.03 | 48.34 | 46.98 | 48.11 | 410,722 | +0.57(+1.21%) |
Nov 15, 2018 | 45.83 | 47.72 | 45.83 | 47.53 | 582,385 | +1.04(+2.24%) |
Nov 14, 2018 | 46.12 | 47.07 | 45.91 | 46.49 | 441,710 | +1.09(+2.41%) |
Nov 13, 2018 | 46.40 | 46.65 | 45.20 | 45.40 | 322,331 | -0.78(-1.68%) |
Nov 12, 2018 | 47.96 | 48.24 | 46.08 | 46.17 | 450,192 | -2.00(-4.15%) |
Nov 09, 2018 | 48.53 | 48.90 | 47.69 | 48.17 | 411,050 | -0.96(-1.95%) |
Nov 08, 2018 | 50.68 | 50.89 | 48.29 | 49.13 | 441,864 | -1.68(-3.30%) |
Nov 07, 2018 | 48.64 | 53.76 | 48.63 | 50.81 | 1,602,446 | +5.52(+12.19%) |
Nov 06, 2018 | 43.68 | 45.32 | 43.59 | 45.29 | 618,205 | +1.51(+3.44%) |
Nov 05, 2018 | 44.05 | 45.09 | 43.26 | 43.78 | 850,925 | -0.35(-0.79%) |
Nov 02, 2018 | 43.10 | 44.48 | 43.01 | 44.13 | 777,269 | +1.08(+2.50%) |