Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.65 | 39.79 | 39.44 | 39.73 | 353,311 | -0.16(-0.39%) |
Jan 30, 2019 | 39.89 | 40.14 | 39.60 | 39.89 | 217,848 | +0.13(+0.31%) |
Jan 29, 2019 | 39.95 | 40.04 | 39.73 | 39.77 | 441,857 | -0.16(-0.41%) |
Jan 28, 2019 | 39.67 | 39.95 | 39.60 | 39.93 | 318,311 | -0.12(-0.29%) |
Jan 25, 2019 | 39.95 | 40.25 | 39.91 | 40.04 | 168,102 | +0.40(+1.00%) |
Jan 24, 2019 | 39.41 | 39.79 | 39.39 | 39.65 | 172,930 | +0.09(+0.22%) |
Jan 23, 2019 | 39.77 | 39.78 | 39.18 | 39.56 | 191,110 | -0.04(-0.10%) |
Jan 22, 2019 | 39.65 | 39.78 | 39.39 | 39.60 | 458,658 | -0.37(-0.92%) |
Jan 18, 2019 | 39.62 | 40.01 | 39.37 | 39.96 | 367,024 | +0.61(+1.54%) |
Jan 17, 2019 | 38.97 | 39.52 | 38.78 | 39.36 | 179,863 | +0.22(+0.55%) |
Jan 16, 2019 | 38.75 | 39.36 | 38.66 | 39.14 | 263,342 | +0.90(+2.34%) |
Jan 15, 2019 | 37.75 | 38.31 | 37.70 | 38.25 | 276,992 | +0.31(+0.82%) |
Jan 14, 2019 | 37.37 | 38.07 | 37.37 | 37.93 | 171,832 | +0.23(+0.61%) |
Jan 11, 2019 | 37.46 | 37.76 | 37.24 | 37.70 | 150,981 | +0.05(+0.14%) |
Jan 10, 2019 | 37.41 | 37.72 | 37.26 | 37.65 | 340,554 | -0.00(-0.01%) |
Jan 09, 2019 | 37.53 | 37.77 | 37.36 | 37.65 | 706,952 | +0.26(+0.70%) |
Jan 08, 2019 | 37.62 | 37.63 | 36.96 | 37.39 | 389,699 | +0.07(+0.19%) |
Jan 07, 2019 | 37.07 | 37.60 | 36.92 | 37.32 | 295,169 | +0.16(+0.42%) |
Jan 04, 2019 | 36.43 | 37.28 | 36.43 | 37.16 | 412,474 | +1.33(+3.71%) |
Jan 03, 2019 | 36.27 | 36.38 | 35.79 | 35.83 | 347,486 | -0.70(-1.92%) |
Jan 02, 2019 | 35.52 | 36.64 | 35.52 | 36.53 | 341,179 | +0.47(+1.30%) |
Dec 31, 2018 | 35.89 | 36.22 | 35.67 | 36.06 | 452,631 | +0.31(+0.86%) |
Dec 28, 2018 | 35.93 | 36.21 | 35.60 | 35.76 | 648,129 | -0.02(-0.06%) |
Dec 27, 2018 | 34.84 | 35.78 | 34.49 | 35.78 | 1,646,842 | +0.34(+0.95%) |
Dec 26, 2018 | 33.89 | 35.46 | 33.55 | 35.44 | 1,073,005 | +1.70(+5.03%) |
Dec 24, 2018 | 33.95 | 34.42 | 33.75 | 33.75 | 551,003 | -0.70(-2.03%) |
Dec 21, 2018 | 35.32 | 35.87 | 34.36 | 34.45 | 957,873 | -0.89(-2.52%) |
Dec 20, 2018 | 35.14 | 35.91 | 35.13 | 35.34 | 6,079,833 | -0.32(-0.89%) |
Dec 19, 2018 | 36.25 | 36.86 | 35.44 | 35.65 | 981,946 | -0.69(-1.90%) |
Dec 18, 2018 | 36.60 | 37.02 | 36.11 | 36.34 | 675,990 | -0.10(-0.27%) |
Dec 17, 2018 | 36.70 | 37.13 | 36.26 | 36.44 | 1,082,029 | -0.61(-1.65%) |
Dec 14, 2018 | 37.05 | 37.60 | 36.94 | 37.05 | 626,544 | -0.41(-1.10%) |
Dec 13, 2018 | 37.91 | 38.03 | 37.36 | 37.46 | 439,139 | -0.38(-1.02%) |
Dec 12, 2018 | 38.10 | 38.43 | 37.72 | 37.85 | 570,691 | +0.25(+0.67%) |
Dec 11, 2018 | 38.48 | 38.53 | 37.46 | 37.60 | 534,493 | -0.35(-0.91%) |
Dec 10, 2018 | 38.28 | 38.33 | 37.28 | 37.94 | 608,003 | -0.53(-1.38%) |
Dec 07, 2018 | 39.18 | 39.65 | 38.26 | 38.47 | 438,175 | -0.83(-2.10%) |
Dec 06, 2018 | 38.78 | 39.30 | 38.22 | 39.30 | 630,483 | -0.35(-0.88%) |
Dec 04, 2018 | 41.33 | 41.33 | 39.43 | 39.65 | 404,181 | -1.87(-4.50%) |
Dec 03, 2018 | 41.85 | 41.93 | 41.28 | 41.52 | 183,447 | +0.30(+0.73%) |
Nov 30, 2018 | 40.68 | 41.30 | 40.68 | 41.22 | 281,305 | +0.42(+1.03%) |
Nov 29, 2018 | 41.00 | 41.08 | 40.66 | 40.80 | 193,003 | -0.45(-1.08%) |
Nov 28, 2018 | 40.55 | 41.25 | 40.24 | 41.24 | 267,686 | +0.81(+2.00%) |
Nov 27, 2018 | 40.31 | 40.57 | 40.25 | 40.44 | 245,989 | +0.01(+0.02%) |
Nov 26, 2018 | 39.93 | 40.54 | 39.91 | 40.43 | 245,078 | +0.96(+2.42%) |
Nov 23, 2018 | 39.53 | 39.72 | 39.39 | 39.47 | 70,482 | -0.35(-0.89%) |
Nov 21, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.10(+0.26%) | |
Nov 20, 2018 | 39.95 | 40.04 | 39.42 | 39.72 | 370,157 | -0.77(-1.89%) |
Nov 19, 2018 | 40.75 | 40.85 | 40.22 | 40.49 | 629,033 | -0.30(-0.74%) |
Nov 16, 2018 | 40.63 | 40.98 | 40.44 | 40.79 | 362,391 | -0.06(-0.16%) |
Nov 15, 2018 | 39.93 | 40.88 | 39.79 | 40.85 | 538,909 | +0.67(+1.68%) |
Nov 14, 2018 | 40.97 | 41.06 | 39.72 | 40.18 | 3,477,589 | -0.46(-1.12%) |
Nov 13, 2018 | 40.54 | 41.04 | 40.52 | 40.64 | 305,076 | +0.17(+0.42%) |
Nov 12, 2018 | 41.20 | 41.25 | 40.40 | 40.47 | 245,397 | -0.89(-2.16%) |
Nov 09, 2018 | 41.61 | 41.62 | 41.10 | 41.36 | 166,537 | -0.43(-1.04%) |
Nov 08, 2018 | 41.39 | 41.95 | 41.39 | 41.79 | 333,793 | +0.18(+0.43%) |
Nov 07, 2018 | 41.27 | 41.63 | 40.94 | 41.61 | 313,265 | +0.65(+1.59%) |
Nov 06, 2018 | 40.75 | 40.98 | 40.62 | 40.96 | 176,146 | +0.16(+0.40%) |
Nov 05, 2018 | 40.60 | 40.92 | 40.50 | 40.80 | 133,196 | +0.23(+0.58%) |
Nov 02, 2018 | 40.91 | 41.13 | 40.27 | 40.56 | 285,048 | -0.07(-0.17%) |