Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.81 | 40.62 | 39.61 | 40.51 | 995,202 | +0.75(+1.89%) |
Jan 30, 2019 | 39.23 | 39.96 | 39.07 | 39.76 | 405,748 | +0.47(+1.19%) |
Jan 29, 2019 | 39.59 | 39.67 | 39.16 | 39.29 | 342,599 | -0.07(-0.17%) |
Jan 28, 2019 | 39.26 | 39.49 | 38.86 | 39.36 | 500,047 | +0.02(+0.04%) |
Jan 25, 2019 | 39.81 | 39.95 | 39.22 | 39.34 | 399,759 | -0.64(-1.61%) |
Jan 24, 2019 | 39.87 | 40.13 | 39.48 | 39.98 | 388,896 | +0.22(+0.55%) |
Jan 23, 2019 | 39.32 | 39.79 | 39.22 | 39.77 | 464,552 | +0.37(+0.93%) |
Jan 22, 2019 | 39.25 | 39.52 | 38.94 | 39.40 | 533,322 | +0.23(+0.58%) |
Jan 18, 2019 | 38.66 | 39.34 | 38.63 | 39.17 | 685,422 | +0.50(+1.30%) |
Jan 17, 2019 | 37.90 | 38.72 | 37.67 | 38.67 | 637,820 | +0.70(+1.85%) |
Jan 16, 2019 | 37.40 | 38.01 | 37.33 | 37.97 | 459,200 | +0.51(+1.36%) |
Jan 15, 2019 | 36.85 | 37.62 | 36.85 | 37.46 | 397,749 | +0.62(+1.68%) |
Jan 14, 2019 | 37.29 | 37.38 | 36.71 | 36.84 | 449,553 | -0.63(-1.67%) |
Jan 11, 2019 | 37.95 | 37.95 | 37.01 | 37.47 | 454,114 | -0.27(-0.71%) |
Jan 10, 2019 | 37.14 | 37.82 | 36.90 | 37.74 | 475,558 | +0.70(+1.89%) |
Jan 09, 2019 | 38.04 | 38.30 | 36.79 | 37.03 | 679,175 | -1.08(-2.83%) |
Jan 08, 2019 | 37.15 | 38.14 | 36.93 | 38.11 | 596,507 | +1.18(+3.19%) |
Jan 07, 2019 | 36.83 | 37.44 | 36.68 | 36.93 | 964,162 | -0.87(-2.30%) |
Jan 04, 2019 | 36.96 | 37.80 | 36.83 | 37.80 | 697,394 | +0.79(+2.12%) |
Jan 03, 2019 | 37.23 | 37.64 | 36.96 | 37.02 | 448,880 | -0.15(-0.40%) |
Jan 02, 2019 | 38.00 | 38.00 | 36.91 | 37.17 | 858,384 | -0.98(-2.56%) |
Dec 31, 2018 | 38.01 | 38.22 | 37.51 | 38.15 | 491,588 | +0.27(+0.71%) |
Dec 28, 2018 | 38.00 | 38.38 | 37.49 | 37.88 | 636,335 | +0.02(+0.04%) |
Dec 27, 2018 | 37.27 | 37.87 | 36.51 | 37.86 | 960,331 | +0.57(+1.52%) |
Dec 26, 2018 | 36.98 | 37.59 | 36.34 | 37.29 | 591,265 | +0.36(+0.97%) |
Dec 24, 2018 | 39.83 | 40.08 | 36.93 | 36.93 | 376,892 | -2.89(-7.26%) |
Dec 21, 2018 | 40.25 | 41.19 | 39.67 | 39.82 | 1,396,944 | -0.58(-1.45%) |
Dec 20, 2018 | 40.05 | 40.84 | 39.47 | 40.41 | 513,049 | +0.40(+1.00%) |
Dec 19, 2018 | 40.09 | 40.81 | 39.53 | 40.01 | 550,078 | +0.15(+0.38%) |
Dec 18, 2018 | 40.23 | 40.89 | 39.79 | 39.86 | 693,422 | -0.29(-0.73%) |
Dec 17, 2018 | 41.99 | 42.15 | 39.93 | 40.15 | 747,960 | -1.79(-4.26%) |
Dec 14, 2018 | 42.22 | 42.28 | 41.75 | 41.94 | 605,446 | -0.28(-0.65%) |
Dec 13, 2018 | 42.23 | 42.52 | 42.06 | 42.21 | 548,185 | +0.04(+0.08%) |
Dec 12, 2018 | 42.21 | 42.83 | 41.47 | 42.18 | 609,491 | +0.10(+0.24%) |
Dec 11, 2018 | 41.77 | 42.32 | 41.58 | 42.08 | 619,450 | +0.42(+1.02%) |
Dec 10, 2018 | 41.24 | 41.81 | 40.60 | 41.65 | 500,919 | +0.37(+0.88%) |
Dec 07, 2018 | 40.97 | 41.41 | 40.55 | 41.29 | 563,315 | +0.43(+1.06%) |
Dec 06, 2018 | 40.33 | 40.88 | 39.74 | 40.86 | 544,254 | +0.64(+1.59%) |
Dec 04, 2018 | 40.85 | 41.15 | 40.10 | 40.22 | 436,274 | -0.43(-1.06%) |
Dec 03, 2018 | 40.44 | 40.68 | 39.65 | 40.65 | 607,886 | +0.35(+0.87%) |
Nov 30, 2018 | 39.28 | 40.40 | 39.20 | 40.30 | 618,827 | +1.02(+2.60%) |
Nov 29, 2018 | 39.55 | 39.56 | 38.80 | 39.28 | 501,244 | -0.22(-0.57%) |
Nov 28, 2018 | 39.89 | 40.21 | 39.36 | 39.50 | 689,056 | -0.51(-1.27%) |
Nov 27, 2018 | 39.88 | 40.14 | 39.65 | 40.01 | 516,721 | -0.05(-0.12%) |
Nov 26, 2018 | 39.84 | 40.19 | 39.46 | 40.06 | 502,864 | +0.26(+0.65%) |
Nov 23, 2018 | 39.84 | 40.23 | 39.46 | 39.80 | 255,647 | +0.07(+0.17%) |
Nov 21, 2018 | 39.74 | 39.74 | 39.74 | 0 | -0.98(-2.41%) | |
Nov 20, 2018 | 42.35 | 43.04 | 40.69 | 40.72 | 700,846 | -0.95(-2.29%) |
Nov 19, 2018 | 41.30 | 41.88 | 41.13 | 41.67 | 531,600 | +0.34(+0.82%) |
Nov 16, 2018 | 40.53 | 41.38 | 40.40 | 41.33 | 614,733 | +1.00(+2.47%) |
Nov 15, 2018 | 39.84 | 40.36 | 39.27 | 40.33 | 478,603 | +0.49(+1.23%) |
Nov 14, 2018 | 39.89 | 40.10 | 39.39 | 39.84 | 535,006 | +0.00(+0.00%) |
Nov 13, 2018 | 39.66 | 40.13 | 39.28 | 39.84 | 345,453 | +0.22(+0.57%) |
Nov 12, 2018 | 39.36 | 40.37 | 39.36 | 39.62 | 609,248 | +0.17(+0.44%) |
Nov 09, 2018 | 39.02 | 39.69 | 38.77 | 39.45 | 278,887 | +0.32(+0.83%) |
Nov 08, 2018 | 39.26 | 39.38 | 38.72 | 39.12 | 334,549 | -0.10(-0.25%) |
Nov 07, 2018 | 39.03 | 39.30 | 38.38 | 39.22 | 1,543,654 | +0.38(+0.98%) |
Nov 06, 2018 | 38.19 | 38.97 | 38.19 | 38.84 | 358,944 | +0.61(+1.59%) |
Nov 05, 2018 | 37.64 | 38.48 | 37.64 | 38.23 | 390,392 | +0.71(+1.90%) |
Nov 02, 2018 | 37.60 | 37.77 | 36.99 | 37.52 | 384,253 | -0.01(-0.02%) |