Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.25 | 38.76 | 38.06 | 38.30 | 685,899 | +0.14(+0.36%) |
Jan 30, 2019 | 38.49 | 39.03 | 38.04 | 38.16 | 788,672 | -0.17(-0.45%) |
Jan 29, 2019 | 38.58 | 38.94 | 37.71 | 38.33 | 550,248 | -0.28(-0.73%) |
Jan 28, 2019 | 38.03 | 39.11 | 37.29 | 38.61 | 767,497 | +0.42(+1.09%) |
Jan 25, 2019 | 41.59 | 41.84 | 38.13 | 38.20 | 1,505,115 | -3.19(-7.70%) |
Jan 24, 2019 | 40.55 | 41.69 | 40.08 | 41.38 | 828,644 | +0.80(+1.96%) |
Jan 23, 2019 | 37.93 | 40.93 | 37.79 | 40.59 | 2,619,061 | +2.89(+7.66%) |
Jan 22, 2019 | 38.71 | 38.81 | 37.59 | 37.70 | 494,931 | -1.11(-2.87%) |
Jan 18, 2019 | 39.03 | 39.57 | 38.37 | 38.81 | 631,419 | -0.08(-0.21%) |
Jan 17, 2019 | 38.20 | 38.99 | 38.10 | 38.89 | 688,926 | +0.68(+1.78%) |
Jan 16, 2019 | 38.30 | 38.84 | 37.95 | 38.22 | 464,060 | -0.26(-0.68%) |
Jan 15, 2019 | 38.56 | 38.86 | 38.04 | 38.48 | 487,384 | +0.06(+0.17%) |
Jan 14, 2019 | 38.41 | 39.63 | 38.03 | 38.41 | 590,189 | -0.13(-0.33%) |
Jan 11, 2019 | 38.41 | 38.73 | 38.03 | 38.54 | 463,791 | +0.07(+0.19%) |
Jan 10, 2019 | 38.48 | 39.04 | 38.18 | 38.47 | 410,411 | -0.14(-0.35%) |
Jan 09, 2019 | 39.63 | 39.84 | 38.48 | 38.60 | 607,977 | -0.99(-2.49%) |
Jan 08, 2019 | 38.99 | 39.61 | 38.41 | 39.59 | 597,620 | +0.90(+2.32%) |
Jan 07, 2019 | 37.77 | 38.97 | 37.54 | 38.70 | 612,312 | +0.90(+2.37%) |
Jan 04, 2019 | 36.86 | 37.84 | 36.44 | 37.80 | 541,200 | +1.30(+3.57%) |
Jan 03, 2019 | 36.03 | 37.08 | 35.62 | 36.49 | 396,581 | +0.15(+0.42%) |
Jan 02, 2019 | 35.90 | 36.82 | 35.25 | 36.34 | 408,783 | +0.29(+0.80%) |
Dec 31, 2018 | 36.62 | 37.08 | 35.60 | 36.05 | 736,545 | -0.56(-1.53%) |
Dec 28, 2018 | 37.13 | 37.38 | 36.25 | 36.61 | 604,365 | -0.41(-1.10%) |
Dec 27, 2018 | 37.73 | 37.82 | 36.40 | 37.02 | 397,658 | -0.88(-2.32%) |
Dec 26, 2018 | 36.91 | 38.20 | 36.75 | 37.90 | 564,334 | +1.07(+2.90%) |
Dec 24, 2018 | 36.85 | 37.13 | 36.31 | 36.83 | 388,370 | -0.14(-0.37%) |
Dec 21, 2018 | 38.43 | 38.68 | 36.88 | 36.97 | 1,013,164 | -1.28(-3.34%) |
Dec 20, 2018 | 39.23 | 39.34 | 37.56 | 38.24 | 531,154 | -1.01(-2.56%) |
Dec 19, 2018 | 40.55 | 40.81 | 38.76 | 39.25 | 575,289 | -1.01(-2.52%) |
Dec 18, 2018 | 40.94 | 41.09 | 39.68 | 40.26 | 704,298 | -0.06(-0.16%) |
Dec 17, 2018 | 41.11 | 41.11 | 39.85 | 40.33 | 745,175 | -0.80(-1.94%) |
Dec 14, 2018 | 41.47 | 41.75 | 40.81 | 41.12 | 592,991 | -0.59(-1.41%) |
Dec 13, 2018 | 40.79 | 41.98 | 40.50 | 41.71 | 1,048,387 | +1.09(+2.67%) |
Dec 12, 2018 | 40.44 | 41.24 | 39.79 | 40.62 | 576,909 | +0.31(+0.76%) |
Dec 11, 2018 | 40.44 | 40.70 | 39.17 | 40.32 | 786,890 | +0.47(+1.18%) |
Dec 10, 2018 | 41.35 | 41.72 | 39.75 | 39.85 | 826,161 | -0.98(-2.40%) |
Dec 07, 2018 | 41.33 | 42.22 | 40.76 | 40.82 | 1,016,366 | -0.67(-1.61%) |
Dec 06, 2018 | 40.91 | 41.84 | 40.91 | 41.49 | 815,152 | -0.08(-0.20%) |
Dec 04, 2018 | 42.22 | 42.55 | 41.04 | 41.58 | 1,200,116 | -0.78(-1.84%) |
Dec 03, 2018 | 43.78 | 43.93 | 42.04 | 42.35 | 914,173 | -1.10(-2.54%) |
Nov 30, 2018 | 43.65 | 44.17 | 43.02 | 43.46 | 813,292 | -0.19(-0.44%) |
Nov 29, 2018 | 43.31 | 44.74 | 43.29 | 43.65 | 1,400,397 | +0.29(+0.67%) |
Nov 28, 2018 | 45.96 | 46.77 | 42.99 | 43.36 | 2,996,739 | -3.52(-7.51%) |
Nov 27, 2018 | 51.96 | 53.29 | 44.01 | 46.88 | 6,873,657 | -5.34(-10.23%) |
Nov 26, 2018 | 52.32 | 52.70 | 51.73 | 52.22 | 612,267 | +0.34(+0.66%) |
Nov 23, 2018 | 51.45 | 52.68 | 51.18 | 51.88 | 197,332 | -0.12(-0.23%) |
Nov 21, 2018 | 52.00 | 52.00 | 52.00 | 0 | -0.70(-1.32%) | |
Nov 20, 2018 | 51.20 | 53.31 | 50.87 | 52.70 | 799,785 | +0.71(+1.36%) |
Nov 19, 2018 | 53.15 | 53.15 | 50.80 | 51.99 | 973,016 | -1.37(-2.56%) |
Nov 16, 2018 | 52.98 | 54.41 | 51.72 | 53.36 | 1,299,059 | -0.11(-0.20%) |
Nov 15, 2018 | 50.93 | 54.84 | 49.72 | 53.47 | 2,620,483 | +2.54(+5.00%) |
Nov 14, 2018 | 50.67 | 51.41 | 50.36 | 50.92 | 502,885 | +0.41(+0.81%) |
Nov 13, 2018 | 50.67 | 51.04 | 49.89 | 50.51 | 528,633 | -0.12(-0.23%) |
Nov 12, 2018 | 49.73 | 51.47 | 49.33 | 50.63 | 771,114 | +0.63(+1.27%) |
Nov 09, 2018 | 50.06 | 50.44 | 48.99 | 50.00 | 844,763 | -0.17(-0.34%) |
Nov 08, 2018 | 50.17 | 51.25 | 49.31 | 50.17 | 761,804 | -0.70(-1.38%) |
Nov 07, 2018 | 48.72 | 51.47 | 48.71 | 50.87 | 1,975,403 | +2.64(+5.48%) |
Nov 06, 2018 | 48.95 | 49.68 | 47.64 | 48.23 | 1,777,556 | -0.95(-1.93%) |
Nov 05, 2018 | 49.85 | 50.05 | 49.03 | 49.18 | 569,073 | -0.38(-0.76%) |
Nov 02, 2018 | 49.56 | 50.27 | 48.45 | 49.55 | 776,858 | +0.16(+0.33%) |