Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.34 | 41.65 | 41.27 | 41.55 | 21,582 | +0.21(+0.50%) |
Jan 30, 2019 | 40.98 | 41.55 | 40.85 | 41.34 | 29,507 | +0.51(+1.26%) |
Jan 29, 2019 | 41.36 | 42.58 | 40.82 | 40.83 | 24,840 | -1.80(-4.23%) |
Jan 28, 2019 | 41.85 | 42.85 | 41.75 | 42.64 | 47,151 | +0.25(+0.58%) |
Jan 25, 2019 | 41.36 | 42.59 | 41.35 | 42.39 | 41,397 | +1.25(+3.04%) |
Jan 24, 2019 | 40.94 | 41.77 | 40.43 | 41.14 | 75,315 | +0.21(+0.51%) |
Jan 23, 2019 | 40.82 | 41.11 | 39.52 | 40.93 | 65,776 | +0.34(+0.85%) |
Jan 22, 2019 | 40.05 | 41.20 | 39.71 | 40.59 | 111,199 | +0.30(+0.73%) |
Jan 18, 2019 | 40.39 | 40.41 | 39.99 | 40.29 | 58,950 | +0.16(+0.39%) |
Jan 17, 2019 | 40.29 | 40.87 | 39.99 | 40.13 | 36,380 | -0.26(-0.63%) |
Jan 16, 2019 | 40.35 | 40.60 | 40.09 | 40.39 | 18,352 | +0.11(+0.27%) |
Jan 15, 2019 | 39.82 | 41.41 | 39.82 | 40.28 | 29,746 | +0.47(+1.19%) |
Jan 14, 2019 | 40.14 | 40.96 | 39.78 | 39.81 | 19,175 | -0.69(-1.70%) |
Jan 11, 2019 | 40.05 | 40.52 | 39.94 | 40.50 | 52,659 | +0.27(+0.66%) |
Jan 10, 2019 | 39.44 | 40.41 | 39.22 | 40.23 | 48,628 | +0.38(+0.96%) |
Jan 09, 2019 | 40.36 | 40.63 | 39.61 | 39.85 | 45,221 | -0.45(-1.12%) |
Jan 08, 2019 | 40.75 | 40.75 | 40.13 | 40.30 | 62,001 | -0.21(-0.51%) |
Jan 07, 2019 | 39.74 | 40.74 | 39.46 | 40.51 | 69,562 | +0.77(+1.93%) |
Jan 04, 2019 | 38.84 | 40.31 | 38.84 | 39.74 | 51,848 | +1.32(+3.44%) |
Jan 03, 2019 | 38.56 | 38.98 | 38.10 | 38.42 | 71,541 | -0.48(-1.24%) |
Jan 02, 2019 | 38.14 | 39.40 | 38.02 | 38.90 | 81,842 | +0.14(+0.36%) |
Dec 31, 2018 | 38.84 | 39.61 | 38.49 | 38.76 | 35,309 | +0.06(+0.15%) |
Dec 28, 2018 | 39.47 | 39.71 | 38.56 | 38.70 | 65,038 | -0.70(-1.78%) |
Dec 27, 2018 | 39.08 | 39.73 | 38.49 | 39.40 | 37,204 | -0.36(-0.92%) |
Dec 26, 2018 | 38.95 | 39.96 | 37.84 | 39.77 | 66,190 | +0.82(+2.10%) |
Dec 24, 2018 | 39.08 | 40.00 | 38.93 | 38.95 | 72,039 | -0.65(-1.64%) |
Dec 21, 2018 | 39.73 | 39.91 | 38.37 | 39.60 | 137,425 | -0.13(-0.32%) |
Dec 20, 2018 | 39.27 | 40.14 | 39.02 | 39.73 | 109,944 | +0.13(+0.32%) |
Dec 19, 2018 | 39.75 | 40.39 | 39.09 | 39.60 | 74,668 | +0.01(+0.02%) |
Dec 18, 2018 | 39.90 | 40.04 | 39.31 | 39.59 | 49,371 | -0.09(-0.22%) |
Dec 17, 2018 | 40.40 | 40.61 | 39.33 | 39.68 | 65,544 | -0.91(-2.23%) |
Dec 14, 2018 | 40.51 | 41.29 | 40.34 | 40.58 | 39,235 | -0.31(-0.77%) |
Dec 13, 2018 | 42.31 | 42.31 | 40.22 | 40.90 | 32,795 | +0.04(+0.10%) |
Dec 12, 2018 | 41.13 | 42.51 | 40.13 | 40.86 | 39,975 | +0.44(+1.10%) |
Dec 11, 2018 | 40.88 | 42.11 | 39.88 | 40.41 | 34,093 | +0.20(+0.49%) |
Dec 10, 2018 | 39.92 | 40.60 | 39.79 | 40.22 | 92,251 | +0.31(+0.76%) |
Dec 07, 2018 | 40.22 | 40.57 | 39.31 | 39.91 | 57,023 | -0.37(-0.93%) |
Dec 06, 2018 | 39.60 | 40.39 | 39.27 | 40.29 | 37,734 | -0.18(-0.44%) |
Dec 04, 2018 | 42.10 | 42.98 | 40.04 | 40.46 | 48,790 | -1.71(-4.06%) |
Dec 03, 2018 | 42.61 | 42.77 | 42.08 | 42.18 | 36,092 | +0.43(+1.04%) |
Nov 30, 2018 | 42.11 | 42.65 | 41.27 | 41.74 | 38,930 | -0.69(-1.62%) |
Nov 29, 2018 | 43.27 | 43.68 | 42.36 | 42.43 | 31,684 | -1.03(-2.38%) |
Nov 28, 2018 | 41.96 | 43.69 | 41.83 | 43.46 | 56,158 | +1.77(+4.25%) |
Nov 27, 2018 | 42.78 | 42.78 | 41.61 | 41.69 | 67,483 | -1.32(-3.06%) |
Nov 26, 2018 | 44.80 | 45.65 | 42.81 | 43.01 | 85,120 | -1.34(-3.02%) |
Nov 23, 2018 | 45.34 | 46.37 | 44.35 | 44.35 | 56,413 | -1.51(-3.28%) |
Nov 21, 2018 | 45.86 | 45.86 | 45.86 | 0 | +6.72(+17.17%) | |
Nov 20, 2018 | 38.91 | 39.72 | 38.43 | 39.14 | 41,399 | -0.46(-1.17%) |
Nov 19, 2018 | 40.99 | 41.23 | 39.43 | 39.60 | 35,087 | -1.60(-3.89%) |
Nov 16, 2018 | 41.05 | 41.62 | 40.65 | 41.20 | 68,407 | -0.24(-0.57%) |
Nov 15, 2018 | 40.87 | 42.03 | 40.87 | 41.44 | 57,368 | +0.44(+1.08%) |
Nov 14, 2018 | 40.51 | 41.27 | 40.03 | 41.00 | 47,126 | +0.88(+2.18%) |
Nov 13, 2018 | 40.51 | 40.82 | 40.12 | 40.12 | 39,368 | -0.05(-0.12%) |
Nov 12, 2018 | 41.86 | 42.10 | 40.04 | 40.17 | 48,698 | -2.04(-4.83%) |
Nov 09, 2018 | 42.61 | 42.87 | 42.01 | 42.21 | 36,795 | -0.52(-1.22%) |
Nov 08, 2018 | 42.51 | 42.94 | 42.40 | 42.73 | 33,806 | +0.20(+0.46%) |
Nov 07, 2018 | 41.59 | 42.70 | 40.35 | 42.53 | 39,806 | +1.26(+3.05%) |
Nov 06, 2018 | 39.88 | 41.46 | 39.60 | 41.27 | 42,838 | +1.26(+3.15%) |
Nov 05, 2018 | 41.05 | 41.05 | 39.54 | 40.01 | 26,534 | -0.91(-2.21%) |
Nov 02, 2018 | 41.55 | 42.08 | 40.76 | 40.92 | 32,628 | -0.57(-1.38%) |