Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.85 | 43.50 | 42.85 | 43.31 | 605,777 | +0.40(+0.93%) |
Jan 30, 2019 | 42.71 | 43.07 | 42.49 | 42.92 | 535,528 | +0.41(+0.97%) |
Jan 29, 2019 | 42.16 | 42.54 | 42.11 | 42.50 | 362,257 | +0.32(+0.77%) |
Jan 28, 2019 | 42.00 | 42.22 | 41.93 | 42.18 | 315,882 | -0.06(-0.14%) |
Jan 25, 2019 | 42.03 | 42.32 | 41.84 | 42.24 | 530,488 | +0.05(+0.12%) |
Jan 24, 2019 | 42.35 | 42.46 | 42.15 | 42.19 | 492,633 | -0.12(-0.29%) |
Jan 23, 2019 | 41.99 | 42.37 | 41.99 | 42.31 | 783,024 | +0.37(+0.89%) |
Jan 22, 2019 | 41.50 | 42.06 | 41.48 | 41.94 | 382,544 | -0.17(-0.41%) |
Jan 18, 2019 | 41.80 | 42.38 | 41.80 | 42.11 | 648,549 | +0.35(+0.83%) |
Jan 17, 2019 | 41.51 | 41.86 | 41.51 | 41.77 | 525,925 | +0.08(+0.20%) |
Jan 16, 2019 | 41.11 | 41.72 | 41.10 | 41.68 | 922,156 | +0.63(+1.53%) |
Jan 15, 2019 | 40.86 | 41.24 | 40.86 | 41.05 | 650,513 | +0.23(+0.57%) |
Jan 14, 2019 | 40.56 | 40.87 | 40.52 | 40.82 | 490,432 | +0.17(+0.43%) |
Jan 11, 2019 | 40.43 | 40.68 | 40.24 | 40.65 | 688,788 | +0.17(+0.43%) |
Jan 10, 2019 | 39.87 | 40.48 | 39.66 | 40.48 | 541,809 | +0.52(+1.31%) |
Jan 09, 2019 | 39.64 | 40.05 | 39.62 | 39.95 | 896,194 | +0.54(+1.36%) |
Jan 08, 2019 | 39.38 | 39.96 | 39.19 | 39.42 | 1,140,619 | +0.12(+0.29%) |
Jan 07, 2019 | 39.35 | 39.47 | 39.02 | 39.30 | 663,132 | -0.10(-0.25%) |
Jan 04, 2019 | 39.21 | 39.57 | 39.09 | 39.40 | 1,056,263 | +0.61(+1.58%) |
Jan 03, 2019 | 39.22 | 39.52 | 38.76 | 38.79 | 858,581 | -0.57(-1.45%) |
Jan 02, 2019 | 39.67 | 39.90 | 39.14 | 39.36 | 891,153 | -0.62(-1.55%) |
Dec 31, 2018 | 39.96 | 40.42 | 39.75 | 39.98 | 673,200 | +0.31(+0.77%) |
Dec 28, 2018 | 39.80 | 39.97 | 39.48 | 39.67 | 1,149,189 | +0.10(+0.25%) |
Dec 27, 2018 | 39.16 | 39.76 | 38.94 | 39.57 | 1,365,561 | -0.26(-0.64%) |
Dec 26, 2018 | 38.61 | 39.84 | 38.44 | 39.83 | 676,338 | +1.28(+3.33%) |
Dec 24, 2018 | 38.97 | 38.99 | 38.54 | 38.55 | 604,925 | -0.60(-1.54%) |
Dec 21, 2018 | 40.25 | 40.38 | 39.09 | 39.15 | 1,010,102 | -1.11(-2.75%) |
Dec 20, 2018 | 40.66 | 41.00 | 40.03 | 40.26 | 897,424 | -0.54(-1.32%) |
Dec 19, 2018 | 40.99 | 41.32 | 40.66 | 40.80 | 1,004,658 | -0.15(-0.36%) |
Dec 18, 2018 | 41.82 | 41.84 | 40.73 | 40.95 | 847,143 | -0.76(-1.83%) |
Dec 17, 2018 | 42.33 | 42.42 | 41.59 | 41.71 | 1,503,452 | -0.65(-1.54%) |
Dec 14, 2018 | 42.20 | 42.78 | 42.10 | 42.36 | 1,145,806 | -0.16(-0.37%) |
Dec 13, 2018 | 41.98 | 42.57 | 41.96 | 42.52 | 499,966 | +0.50(+1.18%) |
Dec 12, 2018 | 42.00 | 42.65 | 41.99 | 42.02 | 699,832 | +0.48(+1.16%) |
Dec 11, 2018 | 41.95 | 42.30 | 41.30 | 41.54 | 1,492,530 | -0.07(-0.18%) |
Dec 10, 2018 | 41.60 | 41.99 | 41.46 | 41.62 | 951,616 | -0.17(-0.40%) |
Dec 07, 2018 | 42.25 | 42.65 | 41.48 | 41.78 | 1,247,553 | -0.41(-0.98%) |
Dec 06, 2018 | 41.48 | 42.36 | 40.98 | 42.20 | 2,175,845 | -0.01(-0.02%) |
Dec 04, 2018 | 41.05 | 42.82 | 41.05 | 42.20 | 2,218,020 | +0.98(+2.37%) |
Dec 03, 2018 | 42.20 | 42.20 | 40.91 | 41.23 | 1,535,974 | -0.41(-0.99%) |
Nov 30, 2018 | 41.34 | 41.74 | 41.20 | 41.64 | 1,150,519 | +0.26(+0.64%) |
Nov 29, 2018 | 41.63 | 41.84 | 41.38 | 41.38 | 729,920 | -0.10(-0.24%) |
Nov 28, 2018 | 40.82 | 41.65 | 40.78 | 41.48 | 795,766 | +0.74(+1.83%) |
Nov 27, 2018 | 40.75 | 40.94 | 40.25 | 40.73 | 415,310 | +0.22(+0.53%) |
Nov 26, 2018 | 40.40 | 40.57 | 40.16 | 40.52 | 690,706 | +0.53(+1.32%) |
Nov 23, 2018 | 39.60 | 40.28 | 39.56 | 39.99 | 359,620 | +0.30(+0.75%) |
Nov 21, 2018 | 39.69 | 39.69 | 39.69 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 39.93 | 40.09 | 39.48 | 39.58 | 852,772 | -0.50(-1.26%) |
Nov 19, 2018 | 40.63 | 40.63 | 39.97 | 40.09 | 638,997 | -0.46(-1.14%) |
Nov 16, 2018 | 40.55 | 40.67 | 40.26 | 40.55 | 1,093,361 | +0.00(+0.00%) |
Nov 15, 2018 | 39.36 | 40.56 | 39.02 | 40.55 | 1,215,442 | +0.89(+2.23%) |
Nov 14, 2018 | 39.56 | 39.88 | 39.45 | 39.66 | 944,653 | +0.30(+0.76%) |
Nov 13, 2018 | 39.19 | 39.75 | 39.00 | 39.37 | 1,263,926 | +0.03(+0.08%) |
Nov 12, 2018 | 39.46 | 39.73 | 39.25 | 39.33 | 743,674 | -0.16(-0.42%) |
Nov 09, 2018 | 39.42 | 39.77 | 39.33 | 39.50 | 1,260,749 | +0.04(+0.10%) |
Nov 08, 2018 | 38.88 | 39.53 | 38.88 | 39.46 | 997,670 | +0.22(+0.57%) |
Nov 07, 2018 | 39.46 | 39.55 | 39.08 | 39.23 | 1,773,789 | -0.28(-0.71%) |
Nov 06, 2018 | 37.88 | 39.54 | 37.68 | 39.51 | 2,711,915 | +1.80(+4.77%) |
Nov 05, 2018 | 37.74 | 38.00 | 37.65 | 37.71 | 1,379,556 | -0.03(-0.09%) |
Nov 02, 2018 | 38.08 | 38.16 | 37.60 | 37.75 | 1,237,377 | -0.32(-0.84%) |