Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.95 | 42.53 | 41.92 | 42.26 | 1,029,128 | +0.53(+1.28%) |
Jan 30, 2019 | 41.09 | 41.84 | 40.95 | 41.73 | 639,223 | +1.24(+3.05%) |
Jan 29, 2019 | 41.02 | 41.02 | 40.42 | 40.49 | 215,503 | -0.50(-1.22%) |
Jan 28, 2019 | 40.95 | 41.01 | 40.70 | 40.99 | 318,666 | -0.55(-1.33%) |
Jan 25, 2019 | 41.18 | 41.63 | 41.11 | 41.55 | 658,670 | +0.66(+1.62%) |
Jan 24, 2019 | 40.69 | 40.98 | 40.60 | 40.89 | 654,456 | +0.33(+0.81%) |
Jan 23, 2019 | 40.66 | 40.90 | 40.11 | 40.56 | 454,972 | +0.07(+0.18%) |
Jan 22, 2019 | 40.96 | 40.96 | 40.18 | 40.48 | 1,362,405 | -0.77(-1.86%) |
Jan 18, 2019 | 41.03 | 41.42 | 40.84 | 41.25 | 698,627 | +0.60(+1.48%) |
Jan 17, 2019 | 40.22 | 40.86 | 40.19 | 40.65 | 731,210 | +0.29(+0.72%) |
Jan 16, 2019 | 40.40 | 40.67 | 40.33 | 40.36 | 556,360 | +0.00(+0.01%) |
Jan 15, 2019 | 39.73 | 40.44 | 39.68 | 40.36 | 540,220 | +0.75(+1.91%) |
Jan 14, 2019 | 39.59 | 39.73 | 39.41 | 39.60 | 399,881 | -0.37(-0.93%) |
Jan 11, 2019 | 39.86 | 40.02 | 39.72 | 39.98 | 261,161 | -0.09(-0.24%) |
Jan 10, 2019 | 39.69 | 40.09 | 39.48 | 40.07 | 616,971 | +0.11(+0.27%) |
Jan 09, 2019 | 39.73 | 40.15 | 39.61 | 39.96 | 1,695,682 | +0.41(+1.02%) |
Jan 08, 2019 | 39.51 | 39.66 | 39.03 | 39.56 | 685,198 | +0.43(+1.11%) |
Jan 07, 2019 | 38.82 | 39.34 | 38.74 | 39.12 | 922,336 | +0.33(+0.84%) |
Jan 04, 2019 | 37.72 | 38.94 | 37.68 | 38.80 | 984,092 | +1.69(+4.55%) |
Jan 03, 2019 | 38.01 | 38.12 | 37.06 | 37.11 | 1,348,910 | -1.80(-4.63%) |
Jan 02, 2019 | 38.02 | 39.14 | 38.01 | 38.91 | 907,066 | +0.09(+0.22%) |
Dec 31, 2018 | 38.91 | 39.03 | 38.49 | 38.82 | 796,253 | +0.27(+0.70%) |
Dec 28, 2018 | 38.85 | 39.18 | 38.23 | 38.56 | 883,994 | -0.09(-0.23%) |
Dec 27, 2018 | 37.84 | 38.65 | 37.11 | 38.65 | 1,441,651 | +0.26(+0.68%) |
Dec 26, 2018 | 36.42 | 38.38 | 36.22 | 38.38 | 3,036,779 | +2.35(+6.53%) |
Dec 24, 2018 | 36.63 | 37.10 | 36.03 | 36.03 | 1,205,708 | -0.93(-2.53%) |
Dec 21, 2018 | 38.24 | 38.52 | 36.78 | 36.97 | 2,065,399 | -1.25(-3.28%) |
Dec 20, 2018 | 38.68 | 39.11 | 37.66 | 38.22 | 1,637,176 | -0.65(-1.67%) |
Dec 19, 2018 | 39.65 | 40.22 | 38.47 | 38.87 | 1,231,326 | -0.88(-2.22%) |
Dec 18, 2018 | 39.64 | 40.09 | 39.45 | 39.75 | 2,649,667 | +0.42(+1.08%) |
Dec 17, 2018 | 40.12 | 40.41 | 39.00 | 39.32 | 2,315,496 | -0.96(-2.39%) |
Dec 14, 2018 | 40.69 | 40.95 | 40.25 | 40.28 | 732,673 | -0.92(-2.23%) |
Dec 13, 2018 | 41.41 | 41.61 | 40.98 | 41.20 | 598,600 | +0.03(+0.07%) |
Dec 12, 2018 | 41.41 | 41.78 | 41.15 | 41.17 | 690,780 | +0.42(+1.02%) |
Dec 11, 2018 | 41.28 | 41.30 | 40.44 | 40.76 | 910,640 | +0.12(+0.29%) |
Dec 10, 2018 | 39.93 | 40.81 | 39.73 | 40.64 | 1,367,572 | +0.60(+1.49%) |
Dec 07, 2018 | 41.27 | 41.49 | 39.90 | 40.04 | 1,361,327 | -1.43(-3.46%) |
Dec 06, 2018 | 40.34 | 41.48 | 40.16 | 41.48 | 1,238,349 | +0.21(+0.51%) |
Dec 04, 2018 | 42.64 | 42.74 | 41.20 | 41.27 | 1,351,833 | -1.65(-3.84%) |
Dec 03, 2018 | 43.19 | 43.19 | 42.59 | 42.92 | 1,079,733 | +0.77(+1.82%) |
Nov 30, 2018 | 41.82 | 42.17 | 41.63 | 42.15 | 689,331 | +0.39(+0.92%) |
Nov 29, 2018 | 41.81 | 42.07 | 41.49 | 41.77 | 655,459 | -0.17(-0.40%) |
Nov 28, 2018 | 40.94 | 41.94 | 40.67 | 41.93 | 962,398 | +1.40(+3.45%) |
Nov 27, 2018 | 40.28 | 40.72 | 40.09 | 40.53 | 677,856 | -0.06(-0.16%) |
Nov 26, 2018 | 40.21 | 40.60 | 40.01 | 40.60 | 917,768 | +0.94(+2.36%) |
Nov 23, 2018 | 39.64 | 40.01 | 39.64 | 39.66 | 197,305 | -0.35(-0.88%) |
Nov 21, 2018 | 40.01 | 40.01 | 40.01 | 0 | +0.37(+0.94%) | |
Nov 20, 2018 | 39.18 | 40.14 | 39.05 | 39.64 | 1,543,839 | -0.62(-1.53%) |
Nov 19, 2018 | 41.72 | 41.72 | 40.15 | 40.26 | 2,554,498 | -1.72(-4.10%) |
Nov 16, 2018 | 41.61 | 42.15 | 41.49 | 41.98 | 764,043 | -0.12(-0.29%) |
Nov 15, 2018 | 41.17 | 42.22 | 40.93 | 42.10 | 3,090,625 | +0.95(+2.31%) |
Nov 14, 2018 | 41.93 | 42.06 | 40.95 | 41.15 | 1,160,710 | -0.36(-0.86%) |
Nov 13, 2018 | 41.53 | 42.23 | 41.39 | 41.50 | 1,250,456 | +0.06(+0.14%) |
Nov 12, 2018 | 42.54 | 42.54 | 41.30 | 41.44 | 784,872 | -1.45(-3.39%) |
Nov 09, 2018 | 43.28 | 43.31 | 42.52 | 42.90 | 2,503,884 | -0.81(-1.86%) |
Nov 08, 2018 | 43.77 | 43.86 | 43.48 | 43.71 | 399,057 | -0.21(-0.47%) |
Nov 07, 2018 | 43.25 | 43.93 | 43.16 | 43.92 | 756,882 | +1.19(+2.80%) |
Nov 06, 2018 | 42.39 | 42.95 | 42.36 | 42.73 | 441,420 | +0.29(+0.69%) |
Nov 05, 2018 | 42.61 | 42.61 | 41.88 | 42.43 | 410,643 | -0.22(-0.51%) |
Nov 02, 2018 | 43.15 | 43.46 | 42.35 | 42.65 | 972,081 | -0.82(-1.89%) |