Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.89 | 43.29 | 41.89 | 42.77 | 417,432 | +1.11(+2.66%) |
Jan 30, 2019 | 40.76 | 41.76 | 39.94 | 41.66 | 641,896 | +1.32(+3.27%) |
Jan 29, 2019 | 41.16 | 41.31 | 40.19 | 40.34 | 495,618 | -0.62(-1.51%) |
Jan 28, 2019 | 40.97 | 41.89 | 40.32 | 40.96 | 469,714 | -0.39(-0.94%) |
Jan 25, 2019 | 40.55 | 41.73 | 40.55 | 41.35 | 433,100 | +1.17(+2.91%) |
Jan 24, 2019 | 38.71 | 40.29 | 38.71 | 40.18 | 741,865 | +1.36(+3.50%) |
Jan 23, 2019 | 38.94 | 39.02 | 38.16 | 38.82 | 557,993 | +0.07(+0.18%) |
Jan 22, 2019 | 38.24 | 39.00 | 37.84 | 38.75 | 1,023,509 | +0.32(+0.83%) |
Jan 18, 2019 | 37.02 | 38.90 | 37.02 | 38.43 | 583,700 | +1.24(+3.33%) |
Jan 17, 2019 | 36.40 | 37.46 | 36.37 | 37.19 | 362,007 | +0.81(+2.23%) |
Jan 16, 2019 | 36.28 | 36.95 | 35.71 | 36.38 | 497,984 | +0.04(+0.11%) |
Jan 15, 2019 | 35.35 | 36.92 | 35.29 | 36.34 | 401,858 | +1.00(+2.83%) |
Jan 14, 2019 | 35.59 | 35.90 | 35.07 | 35.34 | 554,046 | -0.68(-1.89%) |
Jan 11, 2019 | 35.78 | 36.50 | 35.42 | 36.02 | 676,700 | -0.06(-0.17%) |
Jan 10, 2019 | 35.63 | 36.30 | 34.53 | 36.08 | 374,586 | +0.06(+0.17%) |
Jan 09, 2019 | 35.81 | 36.19 | 34.83 | 36.02 | 541,162 | +0.58(+1.64%) |
Jan 08, 2019 | 34.40 | 35.68 | 33.77 | 35.44 | 561,374 | +1.31(+3.84%) |
Jan 07, 2019 | 33.11 | 34.38 | 32.78 | 34.13 | 697,519 | +0.94(+2.83%) |
Jan 04, 2019 | 32.71 | 33.71 | 32.39 | 33.19 | 414,800 | +0.96(+2.98%) |
Jan 03, 2019 | 32.80 | 33.07 | 31.80 | 32.23 | 628,553 | -0.71(-2.16%) |
Jan 02, 2019 | 32.79 | 33.61 | 32.38 | 32.94 | 635,301 | -0.79(-2.34%) |
Dec 31, 2018 | 33.82 | 34.38 | 33.16 | 33.73 | 466,700 | +0.20(+0.60%) |
Dec 28, 2018 | 33.38 | 34.47 | 32.60 | 33.53 | 590,800 | +0.25(+0.75%) |
Dec 27, 2018 | 32.47 | 33.28 | 31.66 | 33.28 | 368,127 | +0.20(+0.60%) |
Dec 26, 2018 | 31.36 | 33.12 | 30.57 | 33.08 | 537,637 | +2.14(+6.92%) |
Dec 24, 2018 | 31.04 | 31.61 | 30.29 | 30.94 | 360,600 | +0.13(+0.42%) |
Dec 21, 2018 | 32.59 | 32.67 | 30.70 | 30.81 | 1,187,400 | -1.79(-5.49%) |
Dec 20, 2018 | 33.06 | 33.29 | 31.39 | 32.60 | 715,409 | -0.54(-1.63%) |
Dec 19, 2018 | 33.87 | 35.00 | 32.56 | 33.14 | 911,264 | -0.71(-2.10%) |
Dec 18, 2018 | 33.65 | 34.90 | 33.27 | 33.85 | 776,539 | +0.83(+2.51%) |
Dec 17, 2018 | 34.32 | 34.86 | 32.65 | 33.02 | 958,934 | -1.74(-5.01%) |
Dec 14, 2018 | 35.39 | 36.41 | 34.66 | 34.76 | 568,200 | -0.92(-2.58%) |
Dec 13, 2018 | 36.22 | 36.85 | 34.85 | 35.68 | 584,628 | -0.35(-0.97%) |
Dec 12, 2018 | 35.12 | 36.35 | 34.58 | 36.03 | 758,985 | +1.28(+3.68%) |
Dec 11, 2018 | 35.34 | 36.15 | 34.18 | 34.75 | 686,223 | -0.06(-0.17%) |
Dec 10, 2018 | 35.32 | 36.34 | 34.65 | 34.81 | 891,520 | -0.53(-1.50%) |
Dec 07, 2018 | 37.45 | 37.61 | 34.31 | 35.34 | 654,500 | -2.07(-5.53%) |
Dec 06, 2018 | 35.65 | 37.52 | 35.35 | 37.41 | 939,127 | +1.35(+3.74%) |
Dec 04, 2018 | 38.14 | 38.68 | 35.98 | 36.06 | 852,600 | -2.27(-5.92%) |
Dec 03, 2018 | 38.74 | 38.75 | 37.03 | 38.33 | 1,068,164 | -0.58(-1.49%) |
Nov 30, 2018 | 39.14 | 40.04 | 38.68 | 38.91 | 654,600 | -0.84(-2.11%) |
Nov 29, 2018 | 40.42 | 41.22 | 39.70 | 39.75 | 438,105 | -0.99(-2.43%) |
Nov 28, 2018 | 39.22 | 41.14 | 38.77 | 40.74 | 528,165 | +1.74(+4.46%) |
Nov 27, 2018 | 39.79 | 39.79 | 38.67 | 39.00 | 394,992 | -0.30(-0.76%) |
Nov 26, 2018 | 38.40 | 39.35 | 37.86 | 39.30 | 488,483 | +1.26(+3.31%) |
Nov 23, 2018 | 37.45 | 38.81 | 37.45 | 38.04 | 226,900 | -0.25(-0.65%) |
Nov 21, 2018 | 38.29 | 38.29 | 38.29 | 0 | -0.17(-0.44%) | |
Nov 20, 2018 | 37.16 | 39.72 | 36.66 | 38.46 | 793,064 | +0.41(+1.08%) |
Nov 19, 2018 | 39.45 | 39.99 | 37.42 | 38.05 | 983,644 | -0.74(-1.91%) |
Nov 16, 2018 | 38.31 | 38.98 | 37.45 | 38.79 | 1,094,600 | +0.34(+0.88%) |
Nov 15, 2018 | 37.86 | 38.94 | 37.04 | 38.45 | 1,687,490 | +0.96(+2.56%) |
Nov 14, 2018 | 41.91 | 42.71 | 37.31 | 37.49 | 1,501,034 | -4.11(-9.88%) |
Nov 13, 2018 | 41.52 | 42.71 | 41.34 | 41.60 | 1,039,695 | +0.69(+1.69%) |
Nov 12, 2018 | 41.61 | 42.29 | 40.68 | 40.91 | 1,230,675 | -1.12(-2.66%) |
Nov 09, 2018 | 41.86 | 42.61 | 40.91 | 42.03 | 1,297,000 | +0.21(+0.50%) |
Nov 08, 2018 | 47.48 | 49.00 | 41.43 | 41.82 | 3,364,440 | +1.69(+4.21%) |
Nov 07, 2018 | 42.11 | 42.12 | 39.80 | 40.13 | 1,877,574 | -2.12(-5.02%) |
Nov 06, 2018 | 43.05 | 43.88 | 41.94 | 42.25 | 661,301 | -0.58(-1.35%) |
Nov 05, 2018 | 45.03 | 45.03 | 41.89 | 42.83 | 1,034,845 | -2.09(-4.65%) |
Nov 02, 2018 | 46.16 | 46.82 | 44.18 | 44.92 | 472,300 | -0.57(-1.25%) |