Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.11 | 41.01 | 38.92 | 40.39 | 736,012 | +1.32(+3.38%) |
Jan 30, 2019 | 39.16 | 39.38 | 38.64 | 39.07 | 356,970 | +0.11(+0.28%) |
Jan 29, 2019 | 39.04 | 39.40 | 38.54 | 38.96 | 244,729 | +0.01(+0.03%) |
Jan 28, 2019 | 38.66 | 39.65 | 38.39 | 38.95 | 296,663 | -0.08(-0.20%) |
Jan 25, 2019 | 39.05 | 40.19 | 38.55 | 39.03 | 744,700 | +0.47(+1.22%) |
Jan 24, 2019 | 39.90 | 40.27 | 38.53 | 38.56 | 915,998 | -2.49(-6.07%) |
Jan 23, 2019 | 41.58 | 41.79 | 40.68 | 41.05 | 346,159 | -0.37(-0.89%) |
Jan 22, 2019 | 41.83 | 42.34 | 41.27 | 41.42 | 342,354 | -0.67(-1.59%) |
Jan 18, 2019 | 41.15 | 42.48 | 41.11 | 42.09 | 368,100 | +1.20(+2.93%) |
Jan 17, 2019 | 40.83 | 41.64 | 40.42 | 40.89 | 330,540 | -0.16(-0.39%) |
Jan 16, 2019 | 41.09 | 41.48 | 40.78 | 41.05 | 397,108 | +0.06(+0.15%) |
Jan 15, 2019 | 41.17 | 42.12 | 40.91 | 40.99 | 409,646 | -0.05(-0.12%) |
Jan 14, 2019 | 40.64 | 41.91 | 40.43 | 41.04 | 406,613 | +0.00(+0.00%) |
Jan 11, 2019 | 40.48 | 41.37 | 40.48 | 41.04 | 800,700 | +0.27(+0.66%) |
Jan 10, 2019 | 40.55 | 40.96 | 40.28 | 40.77 | 524,588 | -0.05(-0.12%) |
Jan 09, 2019 | 40.61 | 41.08 | 40.31 | 40.82 | 372,728 | +0.52(+1.29%) |
Jan 08, 2019 | 39.92 | 40.55 | 39.24 | 40.30 | 480,822 | +0.70(+1.77%) |
Jan 07, 2019 | 39.02 | 39.86 | 38.53 | 39.60 | 910,575 | +0.64(+1.64%) |
Jan 04, 2019 | 38.15 | 39.48 | 37.79 | 38.96 | 468,700 | +1.42(+3.78%) |
Jan 03, 2019 | 38.27 | 38.43 | 37.51 | 37.54 | 480,492 | -1.14(-2.95%) |
Jan 02, 2019 | 39.07 | 39.40 | 38.28 | 38.68 | 557,396 | -1.06(-2.67%) |
Dec 31, 2018 | 39.99 | 40.09 | 39.26 | 39.74 | 726,500 | +0.06(+0.15%) |
Dec 28, 2018 | 39.12 | 40.25 | 39.05 | 39.68 | 671,200 | +0.74(+1.90%) |
Dec 27, 2018 | 37.49 | 38.95 | 37.49 | 38.94 | 667,799 | +0.83(+2.18%) |
Dec 26, 2018 | 36.44 | 38.17 | 36.34 | 38.11 | 662,934 | +1.89(+5.22%) |
Dec 24, 2018 | 36.18 | 36.73 | 35.62 | 36.22 | 342,900 | -0.09(-0.25%) |
Dec 21, 2018 | 36.52 | 36.78 | 36.15 | 36.31 | 1,664,100 | -0.05(-0.14%) |
Dec 20, 2018 | 36.26 | 36.81 | 36.13 | 36.36 | 687,966 | +0.06(+0.17%) |
Dec 19, 2018 | 36.66 | 37.35 | 36.01 | 36.30 | 715,348 | -0.20(-0.55%) |
Dec 18, 2018 | 36.54 | 36.91 | 36.01 | 36.50 | 672,373 | +0.20(+0.55%) |
Dec 17, 2018 | 37.54 | 37.54 | 36.09 | 36.30 | 665,570 | -1.37(-3.64%) |
Dec 14, 2018 | 36.60 | 38.74 | 36.34 | 37.67 | 939,700 | +0.62(+1.67%) |
Dec 13, 2018 | 37.30 | 37.30 | 36.84 | 37.05 | 310,556 | -0.05(-0.13%) |
Dec 12, 2018 | 37.89 | 38.08 | 37.06 | 37.10 | 398,162 | -0.15(-0.40%) |
Dec 11, 2018 | 37.50 | 38.42 | 37.19 | 37.25 | 696,162 | +0.42(+1.14%) |
Dec 10, 2018 | 37.22 | 37.59 | 36.17 | 36.83 | 480,894 | -0.45(-1.21%) |
Dec 07, 2018 | 39.08 | 39.48 | 37.24 | 37.28 | 799,900 | -1.90(-4.85%) |
Dec 06, 2018 | 39.27 | 40.26 | 38.70 | 39.18 | 708,548 | -0.78(-1.95%) |
Dec 04, 2018 | 41.10 | 41.24 | 39.92 | 39.96 | 578,300 | -1.11(-2.70%) |
Dec 03, 2018 | 40.54 | 41.37 | 40.23 | 41.07 | 518,941 | +1.08(+2.70%) |
Nov 30, 2018 | 40.92 | 41.11 | 39.37 | 39.99 | 738,900 | -0.93(-2.27%) |
Nov 29, 2018 | 40.61 | 41.81 | 39.85 | 40.92 | 430,819 | -0.03(-0.07%) |
Nov 28, 2018 | 40.65 | 41.11 | 40.02 | 40.95 | 419,822 | +0.54(+1.34%) |
Nov 27, 2018 | 41.04 | 41.96 | 39.88 | 40.41 | 610,685 | +0.57(+1.43%) |
Nov 26, 2018 | 39.58 | 40.10 | 39.41 | 39.84 | 403,211 | +0.70(+1.79%) |
Nov 23, 2018 | 39.01 | 39.78 | 38.69 | 39.14 | 150,600 | -0.19(-0.48%) |
Nov 21, 2018 | 39.33 | 39.33 | 39.33 | 0 | +0.54(+1.39%) | |
Nov 20, 2018 | 38.29 | 39.08 | 37.66 | 38.79 | 314,663 | -0.02(-0.05%) |
Nov 19, 2018 | 39.63 | 39.74 | 38.66 | 38.81 | 412,567 | -1.11(-2.78%) |
Nov 16, 2018 | 40.05 | 40.22 | 39.27 | 39.92 | 358,000 | -0.53(-1.31%) |
Nov 15, 2018 | 39.08 | 40.65 | 38.40 | 40.45 | 357,799 | +1.19(+3.03%) |
Nov 14, 2018 | 39.88 | 40.10 | 39.00 | 39.26 | 312,271 | -0.13(-0.33%) |
Nov 13, 2018 | 40.34 | 40.61 | 39.34 | 39.39 | 415,110 | -0.71(-1.77%) |
Nov 12, 2018 | 40.88 | 41.20 | 40.02 | 40.10 | 575,281 | -0.86(-2.10%) |
Nov 09, 2018 | 41.08 | 41.76 | 40.23 | 40.96 | 681,400 | -0.31(-0.75%) |
Nov 08, 2018 | 41.51 | 41.80 | 40.78 | 41.27 | 367,701 | -0.61(-1.46%) |
Nov 07, 2018 | 40.08 | 41.94 | 39.68 | 41.88 | 743,470 | +2.06(+5.17%) |
Nov 06, 2018 | 39.67 | 40.01 | 38.82 | 39.82 | 645,413 | -0.14(-0.35%) |
Nov 05, 2018 | 41.01 | 41.47 | 39.61 | 39.96 | 734,859 | -0.98(-2.39%) |
Nov 02, 2018 | 43.41 | 43.41 | 40.82 | 40.94 | 1,162,700 | -2.52(-5.80%) |