Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.22 | 39.70 | 39.16 | 39.56 | 190,085 | +0.26(+0.66%) |
Jan 30, 2019 | 39.47 | 39.86 | 39.03 | 39.30 | 174,898 | -0.09(-0.24%) |
Jan 29, 2019 | 39.23 | 39.73 | 39.23 | 39.39 | 238,624 | +0.13(+0.33%) |
Jan 28, 2019 | 38.87 | 39.27 | 38.62 | 39.26 | 186,580 | +0.10(+0.26%) |
Jan 25, 2019 | 39.35 | 39.72 | 39.01 | 39.16 | 127,790 | +0.00(+0.00%) |
Jan 24, 2019 | 39.33 | 39.68 | 38.84 | 39.16 | 140,490 | -0.27(-0.68%) |
Jan 23, 2019 | 39.06 | 39.54 | 38.97 | 39.43 | 150,226 | +0.43(+1.09%) |
Jan 22, 2019 | 39.20 | 39.65 | 38.67 | 39.00 | 211,685 | -0.57(-1.45%) |
Jan 18, 2019 | 39.09 | 39.78 | 38.87 | 39.58 | 403,107 | +0.65(+1.67%) |
Jan 17, 2019 | 38.86 | 39.36 | 38.60 | 38.93 | 379,688 | -0.17(-0.43%) |
Jan 16, 2019 | 38.12 | 39.11 | 37.98 | 39.09 | 316,594 | +1.09(+2.88%) |
Jan 15, 2019 | 38.07 | 38.20 | 37.53 | 38.00 | 234,245 | +0.02(+0.05%) |
Jan 14, 2019 | 37.88 | 38.36 | 37.67 | 37.98 | 261,624 | -0.08(-0.22%) |
Jan 11, 2019 | 37.71 | 38.20 | 37.51 | 38.07 | 229,484 | +0.16(+0.42%) |
Jan 10, 2019 | 37.80 | 37.98 | 37.65 | 37.91 | 256,476 | +0.15(+0.39%) |
Jan 09, 2019 | 37.76 | 38.07 | 37.43 | 37.76 | 176,987 | +0.07(+0.20%) |
Jan 08, 2019 | 38.00 | 38.19 | 37.36 | 37.69 | 177,731 | -0.16(-0.42%) |
Jan 07, 2019 | 37.75 | 38.26 | 37.61 | 37.84 | 275,170 | -0.15(-0.39%) |
Jan 04, 2019 | 36.86 | 38.06 | 36.60 | 37.99 | 334,197 | +1.56(+4.28%) |
Jan 03, 2019 | 36.69 | 36.80 | 35.86 | 36.43 | 209,804 | -0.36(-0.98%) |
Jan 02, 2019 | 37.09 | 37.62 | 36.58 | 36.80 | 346,949 | -0.82(-2.17%) |
Dec 31, 2018 | 37.12 | 37.62 | 36.71 | 37.61 | 233,582 | +0.55(+1.48%) |
Dec 28, 2018 | 36.60 | 37.42 | 36.56 | 37.06 | 355,765 | +0.46(+1.27%) |
Dec 27, 2018 | 35.60 | 36.62 | 35.24 | 36.60 | 305,031 | +0.74(+2.07%) |
Dec 26, 2018 | 34.65 | 35.93 | 34.22 | 35.86 | 225,278 | +1.38(+4.01%) |
Dec 24, 2018 | 35.22 | 35.43 | 34.43 | 34.48 | 176,426 | -0.88(-2.49%) |
Dec 21, 2018 | 35.09 | 35.77 | 34.56 | 35.36 | 1,302,710 | +0.18(+0.50%) |
Dec 20, 2018 | 34.79 | 35.60 | 34.46 | 35.18 | 317,778 | +0.46(+1.34%) |
Dec 19, 2018 | 35.58 | 36.20 | 34.57 | 34.72 | 487,845 | -0.74(-2.07%) |
Dec 18, 2018 | 35.37 | 35.84 | 35.05 | 35.45 | 306,668 | +0.31(+0.88%) |
Dec 17, 2018 | 35.67 | 36.12 | 35.06 | 35.14 | 378,342 | -0.54(-1.50%) |
Dec 14, 2018 | 35.97 | 36.38 | 35.65 | 35.68 | 316,197 | -0.70(-1.92%) |
Dec 13, 2018 | 36.89 | 37.30 | 36.34 | 36.38 | 221,726 | -0.67(-1.81%) |
Dec 12, 2018 | 37.43 | 37.62 | 36.83 | 37.05 | 216,973 | +0.04(+0.10%) |
Dec 11, 2018 | 37.49 | 37.98 | 36.76 | 37.01 | 211,830 | -0.11(-0.29%) |
Dec 10, 2018 | 36.99 | 37.43 | 36.32 | 37.12 | 423,221 | -0.04(-0.10%) |
Dec 07, 2018 | 38.26 | 38.61 | 36.98 | 37.16 | 246,568 | -1.07(-2.80%) |
Dec 06, 2018 | 38.17 | 38.48 | 37.29 | 38.23 | 324,297 | -0.10(-0.26%) |
Dec 04, 2018 | 39.87 | 40.09 | 38.27 | 38.33 | 263,644 | -1.60(-4.00%) |
Dec 03, 2018 | 39.96 | 40.12 | 39.08 | 39.93 | 224,112 | +0.24(+0.59%) |
Nov 30, 2018 | 39.11 | 39.86 | 38.85 | 39.69 | 272,679 | +0.64(+1.63%) |
Nov 29, 2018 | 39.73 | 40.02 | 38.96 | 39.06 | 200,994 | -0.98(-2.45%) |
Nov 28, 2018 | 39.46 | 40.19 | 38.98 | 40.04 | 216,429 | +0.57(+1.45%) |
Nov 27, 2018 | 39.38 | 39.82 | 39.21 | 39.47 | 127,605 | -0.07(-0.18%) |
Nov 26, 2018 | 39.62 | 40.11 | 39.38 | 39.54 | 216,631 | +0.22(+0.55%) |
Nov 23, 2018 | 39.10 | 39.79 | 38.98 | 39.32 | 69,519 | -0.07(-0.18%) |
Nov 21, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.20(+0.51%) | |
Nov 20, 2018 | 39.64 | 39.77 | 39.03 | 39.19 | 228,368 | -0.62(-1.55%) |
Nov 19, 2018 | 39.81 | 40.46 | 39.68 | 39.81 | 243,574 | -0.02(-0.05%) |
Nov 16, 2018 | 39.09 | 39.84 | 39.07 | 39.83 | 301,434 | +0.08(+0.21%) |
Nov 15, 2018 | 38.84 | 39.89 | 38.69 | 39.75 | 188,437 | +0.75(+1.93%) |
Nov 14, 2018 | 39.88 | 40.05 | 38.89 | 38.99 | 261,834 | -0.74(-1.87%) |
Nov 13, 2018 | 40.18 | 40.53 | 39.69 | 39.74 | 261,277 | -0.30(-0.75%) |
Nov 12, 2018 | 39.96 | 40.49 | 39.91 | 40.04 | 186,963 | +0.00(+0.00%) |
Nov 09, 2018 | 40.39 | 41.01 | 39.93 | 40.04 | 228,609 | -0.55(-1.36%) |
Nov 08, 2018 | 41.56 | 41.65 | 40.00 | 40.59 | 213,092 | -1.31(-3.12%) |
Nov 07, 2018 | 41.25 | 43.82 | 40.43 | 41.90 | 520,217 | +1.45(+3.59%) |
Nov 06, 2018 | 40.16 | 40.53 | 39.75 | 40.45 | 215,507 | +0.24(+0.59%) |
Nov 05, 2018 | 40.17 | 40.67 | 39.98 | 40.21 | 256,973 | +0.16(+0.41%) |
Nov 02, 2018 | 39.64 | 40.08 | 39.47 | 40.05 | 289,094 | +0.67(+1.71%) |