Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.07 | 43.88 | 42.17 | 42.34 | 1,569,311 | -0.76(-1.76%) |
Jan 30, 2019 | 42.62 | 43.25 | 41.70 | 43.10 | 970,387 | +0.59(+1.39%) |
Jan 29, 2019 | 43.05 | 43.75 | 41.63 | 42.51 | 1,016,554 | -0.48(-1.12%) |
Jan 28, 2019 | 43.56 | 43.93 | 42.26 | 42.99 | 1,373,990 | -0.93(-2.12%) |
Jan 25, 2019 | 43.73 | 44.13 | 43.04 | 43.92 | 1,637,100 | +0.69(+1.60%) |
Jan 24, 2019 | 43.77 | 44.31 | 43.08 | 43.23 | 1,094,401 | -0.72(-1.64%) |
Jan 23, 2019 | 45.00 | 45.82 | 43.25 | 43.95 | 1,247,161 | -0.81(-1.81%) |
Jan 22, 2019 | 45.97 | 46.79 | 44.33 | 44.76 | 1,219,551 | -1.44(-3.12%) |
Jan 18, 2019 | 45.58 | 46.64 | 45.08 | 46.20 | 1,605,600 | +0.78(+1.72%) |
Jan 17, 2019 | 44.51 | 45.90 | 43.60 | 45.42 | 1,935,944 | +0.80(+1.79%) |
Jan 16, 2019 | 44.90 | 45.82 | 43.92 | 44.62 | 1,989,019 | +0.10(+0.22%) |
Jan 15, 2019 | 41.66 | 44.54 | 41.55 | 44.52 | 2,121,625 | +3.00(+7.23%) |
Jan 14, 2019 | 40.68 | 41.89 | 40.21 | 41.52 | 2,735,710 | +0.51(+1.24%) |
Jan 11, 2019 | 41.37 | 41.66 | 40.17 | 41.01 | 1,587,000 | -0.46(-1.11%) |
Jan 10, 2019 | 40.94 | 42.21 | 39.61 | 41.47 | 1,427,259 | +0.29(+0.70%) |
Jan 09, 2019 | 40.50 | 41.67 | 39.55 | 41.18 | 2,564,488 | +0.50(+1.23%) |
Jan 08, 2019 | 37.47 | 41.78 | 35.40 | 40.68 | 5,897,088 | +4.06(+11.09%) |
Jan 07, 2019 | 34.13 | 36.75 | 34.13 | 36.62 | 1,795,785 | +2.66(+7.83%) |
Jan 04, 2019 | 32.00 | 34.19 | 31.82 | 33.96 | 2,344,100 | +2.38(+7.54%) |
Jan 03, 2019 | 34.27 | 34.34 | 31.45 | 31.58 | 2,458,283 | -2.64(-7.71%) |
Jan 02, 2019 | 32.45 | 34.75 | 32.22 | 34.22 | 1,828,522 | +1.35(+4.11%) |
Dec 31, 2018 | 33.95 | 34.50 | 32.39 | 32.87 | 1,980,700 | -0.75(-2.23%) |
Dec 28, 2018 | 33.45 | 34.16 | 32.47 | 33.62 | 1,465,100 | +0.45(+1.36%) |
Dec 27, 2018 | 32.46 | 33.34 | 31.25 | 33.17 | 1,322,364 | +0.39(+1.19%) |
Dec 26, 2018 | 30.77 | 32.82 | 30.05 | 32.78 | 1,617,948 | +2.35(+7.72%) |
Dec 24, 2018 | 30.00 | 30.95 | 29.22 | 30.43 | 1,170,100 | -0.19(-0.62%) |
Dec 21, 2018 | 32.31 | 33.00 | 30.32 | 30.62 | 4,490,100 | -2.01(-6.16%) |
Dec 20, 2018 | 34.25 | 34.79 | 31.88 | 32.63 | 1,797,189 | -1.63(-4.76%) |
Dec 19, 2018 | 35.98 | 37.04 | 33.59 | 34.26 | 2,135,777 | -1.48(-4.14%) |
Dec 18, 2018 | 34.34 | 36.33 | 34.01 | 35.74 | 3,449,468 | +1.58(+4.63%) |
Dec 17, 2018 | 36.17 | 36.61 | 34.06 | 34.16 | 2,873,477 | -2.35(-6.44%) |
Dec 14, 2018 | 37.45 | 37.90 | 36.42 | 36.51 | 1,710,400 | -1.49(-3.92%) |
Dec 13, 2018 | 37.39 | 38.57 | 37.32 | 38.00 | 1,960,398 | +1.03(+2.79%) |
Dec 12, 2018 | 37.07 | 38.65 | 36.75 | 36.97 | 3,153,631 | +0.54(+1.48%) |
Dec 11, 2018 | 37.00 | 37.37 | 35.72 | 36.43 | 1,632,053 | -0.23(-0.63%) |
Dec 10, 2018 | 36.91 | 37.53 | 35.57 | 36.66 | 1,778,290 | -0.33(-0.89%) |
Dec 07, 2018 | 38.15 | 38.35 | 36.28 | 36.99 | 2,001,800 | -1.05(-2.76%) |
Dec 06, 2018 | 37.36 | 38.04 | 36.62 | 38.04 | 2,066,994 | +0.04(+0.11%) |
Dec 04, 2018 | 40.34 | 40.72 | 37.79 | 38.00 | 2,748,600 | -2.53(-6.24%) |
Dec 03, 2018 | 41.31 | 41.31 | 39.50 | 40.53 | 3,137,934 | +0.14(+0.35%) |
Nov 30, 2018 | 39.19 | 40.52 | 38.60 | 40.39 | 2,708,400 | +1.13(+2.88%) |
Nov 29, 2018 | 38.56 | 39.77 | 38.08 | 39.26 | 1,943,420 | +0.71(+1.84%) |
Nov 28, 2018 | 37.91 | 38.71 | 36.91 | 38.55 | 2,144,028 | +0.66(+1.74%) |
Nov 27, 2018 | 38.63 | 38.78 | 37.28 | 37.89 | 2,529,228 | -1.10(-2.82%) |
Nov 26, 2018 | 37.52 | 39.11 | 37.20 | 38.99 | 1,947,271 | +1.83(+4.92%) |
Nov 23, 2018 | 37.07 | 38.06 | 36.90 | 37.16 | 782,600 | -0.19(-0.51%) |
Nov 21, 2018 | 37.35 | 37.35 | 37.35 | 0 | -0.77(-2.02%) | |
Nov 20, 2018 | 36.71 | 38.35 | 36.23 | 38.12 | 2,870,726 | +0.11(+0.29%) |
Nov 19, 2018 | 38.20 | 38.57 | 36.34 | 38.01 | 2,610,237 | -0.22(-0.58%) |
Nov 16, 2018 | 38.20 | 38.99 | 37.46 | 38.23 | 2,330,900 | +0.04(+0.10%) |
Nov 15, 2018 | 37.41 | 38.26 | 35.97 | 38.19 | 3,566,844 | +0.54(+1.43%) |
Nov 14, 2018 | 37.43 | 38.54 | 37.01 | 37.65 | 3,073,956 | +0.30(+0.80%) |
Nov 13, 2018 | 37.40 | 38.41 | 35.90 | 37.35 | 3,679,214 | +0.36(+0.97%) |
Nov 12, 2018 | 35.59 | 37.95 | 34.16 | 36.99 | 6,191,756 | +2.97(+8.73%) |
Nov 09, 2018 | 35.26 | 36.24 | 33.50 | 34.02 | 2,900,800 | -1.29(-3.65%) |
Nov 08, 2018 | 38.04 | 38.75 | 34.75 | 35.31 | 4,322,972 | -2.64(-6.96%) |
Nov 07, 2018 | 36.71 | 38.51 | 36.46 | 37.95 | 2,088,899 | +1.87(+5.18%) |
Nov 06, 2018 | 38.14 | 38.60 | 35.22 | 36.08 | 4,473,120 | -3.92(-9.80%) |
Nov 05, 2018 | 39.14 | 40.57 | 38.08 | 40.00 | 2,253,306 | +0.95(+2.43%) |
Nov 02, 2018 | 41.08 | 42.24 | 38.77 | 39.05 | 1,857,700 | -1.64(-4.03%) |