Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.04 | 43.70 | 43.04 | 43.50 | 603,118 | +0.40(+0.93%) |
Jan 30, 2019 | 42.90 | 43.26 | 42.67 | 43.11 | 533,177 | +0.42(+0.97%) |
Jan 29, 2019 | 42.35 | 42.72 | 42.30 | 42.69 | 360,666 | +0.32(+0.77%) |
Jan 28, 2019 | 42.18 | 42.41 | 42.12 | 42.37 | 314,495 | -0.06(-0.14%) |
Jan 25, 2019 | 42.22 | 42.51 | 42.02 | 42.42 | 528,159 | +0.05(+0.12%) |
Jan 24, 2019 | 42.53 | 42.65 | 42.33 | 42.37 | 490,471 | -0.12(-0.29%) |
Jan 23, 2019 | 42.17 | 42.56 | 42.17 | 42.50 | 779,587 | +0.37(+0.89%) |
Jan 22, 2019 | 41.68 | 42.25 | 41.67 | 42.12 | 380,865 | -0.17(-0.41%) |
Jan 18, 2019 | 41.98 | 42.57 | 41.98 | 42.30 | 645,701 | +0.35(+0.83%) |
Jan 17, 2019 | 41.69 | 42.04 | 41.69 | 41.95 | 523,616 | +0.08(+0.20%) |
Jan 16, 2019 | 41.29 | 41.91 | 41.28 | 41.87 | 918,107 | +0.63(+1.53%) |
Jan 15, 2019 | 41.04 | 41.43 | 41.04 | 41.24 | 647,657 | +0.23(+0.57%) |
Jan 14, 2019 | 40.74 | 41.05 | 40.70 | 41.00 | 488,279 | +0.17(+0.43%) |
Jan 11, 2019 | 40.61 | 40.86 | 40.42 | 40.83 | 685,764 | +0.17(+0.43%) |
Jan 10, 2019 | 40.05 | 40.66 | 39.83 | 40.65 | 539,431 | +0.52(+1.30%) |
Jan 09, 2019 | 39.81 | 40.22 | 39.80 | 40.13 | 892,259 | +0.54(+1.36%) |
Jan 08, 2019 | 39.56 | 40.14 | 39.37 | 39.59 | 1,135,612 | +0.12(+0.29%) |
Jan 07, 2019 | 39.52 | 39.65 | 39.19 | 39.47 | 660,220 | -0.10(-0.25%) |
Jan 04, 2019 | 39.38 | 39.75 | 39.27 | 39.57 | 1,051,626 | +0.62(+1.58%) |
Jan 03, 2019 | 39.39 | 39.69 | 38.93 | 38.96 | 854,811 | -0.57(-1.45%) |
Jan 02, 2019 | 39.85 | 40.08 | 39.32 | 39.53 | 887,241 | -0.62(-1.55%) |
Dec 31, 2018 | 40.14 | 40.60 | 39.92 | 40.15 | 670,244 | +0.31(+0.77%) |
Dec 28, 2018 | 39.98 | 40.15 | 39.66 | 39.85 | 1,144,144 | +0.10(+0.25%) |
Dec 27, 2018 | 39.33 | 39.94 | 39.12 | 39.75 | 1,359,566 | -0.26(-0.64%) |
Dec 26, 2018 | 38.78 | 40.01 | 38.61 | 40.01 | 673,369 | +1.29(+3.33%) |
Dec 24, 2018 | 39.14 | 39.16 | 38.71 | 38.72 | 602,269 | -0.61(-1.54%) |
Dec 21, 2018 | 40.43 | 40.56 | 39.27 | 39.32 | 1,005,668 | -1.11(-2.75%) |
Dec 20, 2018 | 40.84 | 41.19 | 40.20 | 40.44 | 893,484 | -0.54(-1.32%) |
Dec 19, 2018 | 41.17 | 41.50 | 40.84 | 40.98 | 1,000,248 | -0.15(-0.36%) |
Dec 18, 2018 | 42.00 | 42.02 | 40.91 | 41.13 | 843,424 | -0.76(-1.83%) |
Dec 17, 2018 | 42.52 | 42.61 | 41.78 | 41.89 | 1,496,851 | -0.66(-1.54%) |
Dec 14, 2018 | 42.39 | 42.96 | 42.29 | 42.55 | 1,140,775 | -0.16(-0.37%) |
Dec 13, 2018 | 42.17 | 42.76 | 42.15 | 42.71 | 497,771 | +0.50(+1.18%) |
Dec 12, 2018 | 42.18 | 42.84 | 42.17 | 42.21 | 696,759 | +0.48(+1.16%) |
Dec 11, 2018 | 42.13 | 42.48 | 41.48 | 41.73 | 1,485,977 | -0.07(-0.18%) |
Dec 10, 2018 | 41.78 | 42.17 | 41.64 | 41.80 | 947,438 | -0.17(-0.40%) |
Dec 07, 2018 | 42.43 | 42.84 | 41.67 | 41.97 | 1,242,076 | -0.42(-0.98%) |
Dec 06, 2018 | 41.66 | 42.55 | 41.16 | 42.38 | 2,166,292 | -0.01(-0.02%) |
Dec 04, 2018 | 41.23 | 43.01 | 41.23 | 42.39 | 2,208,283 | +0.98(+2.37%) |
Dec 03, 2018 | 42.39 | 42.39 | 41.09 | 41.41 | 1,529,231 | -0.42(-0.99%) |
Nov 30, 2018 | 41.53 | 41.93 | 41.38 | 41.83 | 1,145,467 | +0.27(+0.64%) |
Nov 29, 2018 | 41.82 | 42.03 | 41.56 | 41.56 | 726,715 | -0.10(-0.24%) |
Nov 28, 2018 | 41.00 | 41.83 | 40.96 | 41.66 | 792,272 | +0.75(+1.83%) |
Nov 27, 2018 | 40.93 | 41.12 | 40.43 | 40.91 | 413,487 | +0.22(+0.53%) |
Nov 26, 2018 | 40.58 | 40.74 | 40.34 | 40.70 | 687,674 | +0.53(+1.32%) |
Nov 23, 2018 | 39.77 | 40.46 | 39.73 | 40.16 | 358,041 | +0.30(+0.75%) |
Nov 21, 2018 | 39.86 | 39.86 | 39.86 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 40.10 | 40.27 | 39.66 | 39.76 | 849,028 | -0.51(-1.26%) |
Nov 19, 2018 | 40.81 | 40.81 | 40.15 | 40.26 | 636,192 | -0.47(-1.14%) |
Nov 16, 2018 | 40.73 | 40.84 | 40.44 | 40.73 | 1,088,561 | +0.00(+0.00%) |
Nov 15, 2018 | 39.53 | 40.74 | 39.19 | 40.73 | 1,210,106 | +0.89(+2.23%) |
Nov 14, 2018 | 39.73 | 40.05 | 39.63 | 39.84 | 940,506 | +0.30(+0.76%) |
Nov 13, 2018 | 39.37 | 39.93 | 39.17 | 39.54 | 1,258,377 | +0.03(+0.08%) |
Nov 12, 2018 | 39.64 | 39.90 | 39.42 | 39.51 | 740,409 | -0.16(-0.42%) |
Nov 09, 2018 | 39.60 | 39.94 | 39.51 | 39.67 | 1,255,214 | +0.04(+0.10%) |
Nov 08, 2018 | 39.05 | 39.70 | 39.05 | 39.63 | 993,290 | +0.22(+0.57%) |
Nov 07, 2018 | 39.63 | 39.72 | 39.25 | 39.41 | 1,766,002 | -0.28(-0.71%) |
Nov 06, 2018 | 38.05 | 39.71 | 37.85 | 39.69 | 2,700,009 | +1.81(+4.77%) |
Nov 05, 2018 | 37.91 | 38.17 | 37.82 | 37.88 | 1,373,499 | -0.03(-0.09%) |
Nov 02, 2018 | 38.25 | 38.33 | 37.77 | 37.91 | 1,231,945 | -0.32(-0.84%) |