Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.03 | 43.68 | 43.03 | 43.49 | 603,276 | +0.40(+0.93%) |
Jan 30, 2019 | 42.89 | 43.24 | 42.66 | 43.09 | 533,317 | +0.42(+0.97%) |
Jan 29, 2019 | 42.34 | 42.71 | 42.29 | 42.68 | 360,761 | +0.32(+0.77%) |
Jan 28, 2019 | 42.17 | 42.40 | 42.11 | 42.35 | 314,578 | -0.06(-0.14%) |
Jan 25, 2019 | 42.20 | 42.50 | 42.01 | 42.41 | 528,298 | +0.05(+0.12%) |
Jan 24, 2019 | 42.52 | 42.64 | 42.32 | 42.36 | 490,600 | -0.12(-0.29%) |
Jan 23, 2019 | 42.16 | 42.55 | 42.16 | 42.49 | 779,792 | +0.37(+0.89%) |
Jan 22, 2019 | 41.67 | 42.24 | 41.66 | 42.11 | 380,965 | -0.17(-0.41%) |
Jan 18, 2019 | 41.97 | 42.55 | 41.97 | 42.29 | 645,871 | +0.35(+0.83%) |
Jan 17, 2019 | 41.68 | 42.03 | 41.68 | 41.94 | 523,754 | +0.08(+0.20%) |
Jan 16, 2019 | 41.28 | 41.90 | 41.27 | 41.86 | 918,349 | +0.63(+1.53%) |
Jan 15, 2019 | 41.03 | 41.42 | 41.03 | 41.22 | 647,828 | +0.23(+0.57%) |
Jan 14, 2019 | 40.73 | 41.04 | 40.69 | 40.99 | 488,407 | +0.17(+0.43%) |
Jan 11, 2019 | 40.60 | 40.85 | 40.41 | 40.82 | 685,945 | +0.17(+0.43%) |
Jan 10, 2019 | 40.04 | 40.65 | 39.82 | 40.64 | 539,573 | +0.52(+1.30%) |
Jan 09, 2019 | 39.80 | 40.21 | 39.79 | 40.12 | 892,494 | +0.54(+1.36%) |
Jan 08, 2019 | 39.55 | 40.13 | 39.35 | 39.58 | 1,135,911 | +0.12(+0.29%) |
Jan 07, 2019 | 39.51 | 39.64 | 39.18 | 39.46 | 660,394 | -0.10(-0.25%) |
Jan 04, 2019 | 39.37 | 39.74 | 39.26 | 39.56 | 1,051,903 | +0.61(+1.58%) |
Jan 03, 2019 | 39.38 | 39.68 | 38.92 | 38.95 | 855,036 | -0.57(-1.45%) |
Jan 02, 2019 | 39.84 | 40.07 | 39.30 | 39.52 | 887,474 | -0.62(-1.55%) |
Dec 31, 2018 | 40.13 | 40.58 | 39.91 | 40.14 | 670,421 | +0.31(+0.77%) |
Dec 28, 2018 | 39.97 | 40.14 | 39.65 | 39.84 | 1,144,445 | +0.10(+0.25%) |
Dec 27, 2018 | 39.32 | 39.93 | 39.11 | 39.74 | 1,359,924 | -0.26(-0.64%) |
Dec 26, 2018 | 38.77 | 40.00 | 38.60 | 39.99 | 673,546 | +1.29(+3.33%) |
Dec 24, 2018 | 39.13 | 39.15 | 38.70 | 38.71 | 602,428 | -0.61(-1.54%) |
Dec 21, 2018 | 40.42 | 40.55 | 39.26 | 39.31 | 1,005,932 | -1.11(-2.75%) |
Dec 20, 2018 | 40.83 | 41.17 | 40.19 | 40.43 | 893,719 | -0.54(-1.32%) |
Dec 19, 2018 | 41.16 | 41.49 | 40.83 | 40.97 | 1,000,511 | -0.15(-0.36%) |
Dec 18, 2018 | 41.99 | 42.01 | 40.90 | 41.12 | 843,646 | -0.76(-1.83%) |
Dec 17, 2018 | 42.50 | 42.60 | 41.76 | 41.88 | 1,497,245 | -0.66(-1.54%) |
Dec 14, 2018 | 42.38 | 42.95 | 42.28 | 42.54 | 1,141,076 | -0.16(-0.37%) |
Dec 13, 2018 | 42.16 | 42.75 | 42.14 | 42.70 | 497,902 | +0.50(+1.18%) |
Dec 12, 2018 | 42.17 | 42.83 | 42.16 | 42.20 | 696,943 | +0.48(+1.16%) |
Dec 11, 2018 | 42.12 | 42.47 | 41.47 | 41.71 | 1,486,369 | -0.07(-0.18%) |
Dec 10, 2018 | 41.77 | 42.16 | 41.63 | 41.79 | 947,687 | -0.17(-0.40%) |
Dec 07, 2018 | 42.42 | 42.83 | 41.66 | 41.96 | 1,242,403 | -0.42(-0.98%) |
Dec 06, 2018 | 41.65 | 42.54 | 41.15 | 42.37 | 2,166,863 | -0.01(-0.02%) |
Dec 04, 2018 | 41.22 | 43.00 | 41.22 | 42.38 | 2,208,864 | +0.98(+2.37%) |
Dec 03, 2018 | 42.38 | 42.38 | 41.08 | 41.40 | 1,529,634 | -0.42(-0.99%) |
Nov 30, 2018 | 41.52 | 41.91 | 41.37 | 41.81 | 1,145,769 | +0.27(+0.64%) |
Nov 29, 2018 | 41.81 | 42.02 | 41.55 | 41.55 | 726,907 | -0.10(-0.24%) |
Nov 28, 2018 | 40.99 | 41.82 | 40.95 | 41.65 | 792,481 | +0.75(+1.83%) |
Nov 27, 2018 | 40.92 | 41.11 | 40.42 | 40.90 | 413,596 | +0.22(+0.53%) |
Nov 26, 2018 | 40.57 | 40.73 | 40.33 | 40.68 | 687,855 | +0.53(+1.32%) |
Nov 23, 2018 | 39.76 | 40.45 | 39.72 | 40.15 | 358,135 | +0.30(+0.75%) |
Nov 21, 2018 | 39.85 | 39.85 | 39.85 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 40.09 | 40.26 | 39.65 | 39.75 | 849,252 | -0.51(-1.26%) |
Nov 19, 2018 | 40.80 | 40.80 | 40.14 | 40.25 | 636,360 | -0.47(-1.14%) |
Nov 16, 2018 | 40.72 | 40.83 | 40.43 | 40.72 | 1,088,848 | +0.00(+0.00%) |
Nov 15, 2018 | 39.52 | 40.73 | 39.18 | 40.72 | 1,210,425 | +0.89(+2.23%) |
Nov 14, 2018 | 39.72 | 40.04 | 39.62 | 39.83 | 940,753 | +0.30(+0.76%) |
Nov 13, 2018 | 39.36 | 39.92 | 39.16 | 39.53 | 1,258,709 | +0.03(+0.08%) |
Nov 12, 2018 | 39.63 | 39.89 | 39.41 | 39.50 | 740,604 | -0.16(-0.42%) |
Nov 09, 2018 | 39.59 | 39.93 | 39.50 | 39.66 | 1,255,545 | +0.04(+0.10%) |
Nov 08, 2018 | 39.04 | 39.69 | 39.04 | 39.62 | 993,552 | +0.22(+0.57%) |
Nov 07, 2018 | 39.62 | 39.71 | 39.24 | 39.40 | 1,766,467 | -0.28(-0.71%) |
Nov 06, 2018 | 38.04 | 39.70 | 37.84 | 39.68 | 2,700,720 | +1.81(+4.77%) |
Nov 05, 2018 | 37.90 | 38.16 | 37.81 | 37.87 | 1,373,861 | -0.03(-0.09%) |
Nov 02, 2018 | 38.24 | 38.32 | 37.76 | 37.90 | 1,232,269 | -0.32(-0.84%) |